Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 95.87 | 96.57 | 95.64 | 95.80 | 1,131,796 | -0.35(-0.36%) |
Dec 30, 2021 | 96.85 | 97.39 | 96.06 | 96.14 | 964,421 | -0.40(-0.41%) |
Dec 29, 2021 | 97.15 | 97.40 | 96.47 | 96.54 | 951,589 | +0.02(+0.02%) |
Dec 28, 2021 | 96.05 | 97.44 | 95.88 | 96.52 | 2,186,150 | +0.20(+0.21%) |
Dec 27, 2021 | 95.96 | 96.35 | 95.20 | 96.32 | 1,296,198 | +0.51(+0.54%) |
Dec 23, 2021 | 95.22 | 96.53 | 95.22 | 95.81 | 1,381,435 | +1.19(+1.25%) |
Dec 22, 2021 | 93.67 | 94.90 | 93.53 | 94.62 | 1,593,129 | +0.83(+0.89%) |
Dec 21, 2021 | 91.15 | 94.27 | 91.15 | 93.79 | 2,526,894 | +3.86(+4.29%) |
Dec 20, 2021 | 91.78 | 91.96 | 88.68 | 89.93 | 2,965,021 | -3.34(-3.58%) |
Dec 17, 2021 | 95.39 | 95.59 | 93.18 | 93.27 | 5,418,637 | -2.36(-2.47%) |
Dec 16, 2021 | 95.78 | 96.58 | 95.02 | 95.63 | 2,113,686 | +0.99(+1.05%) |
Dec 15, 2021 | 95.08 | 95.29 | 92.78 | 94.64 | 2,601,201 | -0.12(-0.12%) |
Dec 14, 2021 | 93.05 | 95.64 | 93.04 | 94.75 | 2,830,938 | +1.75(+1.88%) |
Dec 13, 2021 | 94.14 | 94.27 | 92.63 | 93.00 | 1,856,297 | -1.73(-1.83%) |
Dec 10, 2021 | 95.05 | 95.45 | 94.11 | 94.74 | 1,669,017 | +0.45(+0.48%) |
Dec 09, 2021 | 93.21 | 94.77 | 92.73 | 94.28 | 1,502,449 | +0.73(+0.78%) |
Dec 08, 2021 | 93.87 | 94.70 | 93.53 | 93.56 | 1,495,100 | -0.04(-0.04%) |
Dec 07, 2021 | 92.93 | 94.08 | 92.31 | 93.59 | 1,905,598 | +1.37(+1.49%) |
Dec 06, 2021 | 92.10 | 93.68 | 91.88 | 92.22 | 2,312,727 | +1.30(+1.43%) |
Dec 03, 2021 | 91.44 | 92.32 | 90.01 | 90.92 | 2,631,883 | -0.61(-0.67%) |
Dec 02, 2021 | 89.39 | 92.39 | 88.86 | 91.53 | 2,323,696 | +2.98(+3.37%) |
Dec 01, 2021 | 92.52 | 92.82 | 88.51 | 88.55 | 2,457,986 | -1.96(-2.16%) |
Nov 30, 2021 | 91.58 | 91.83 | 89.88 | 90.51 | 4,676,701 | -2.45(-2.64%) |
Nov 29, 2021 | 94.45 | 94.54 | 92.02 | 92.96 | 2,087,484 | -0.06(-0.07%) |
Nov 26, 2021 | 92.49 | 93.51 | 90.47 | 93.02 | 1,962,629 | -3.74(-3.87%) |
Nov 24, 2021 | 97.39 | 97.78 | 96.25 | 96.76 | 1,760,349 | -0.76(-0.78%) |
Nov 23, 2021 | 95.99 | 97.75 | 95.76 | 97.52 | 2,207,240 | +2.40(+2.52%) |
Nov 22, 2021 | 94.05 | 96.25 | 93.59 | 95.13 | 2,170,319 | +1.86(+1.99%) |
Nov 19, 2021 | 94.17 | 94.28 | 92.51 | 93.27 | 2,571,652 | -2.38(-2.49%) |
Nov 18, 2021 | 96.42 | 95.84 | 95.57 | 95.65 | 1,493,643 | -0.90(-0.93%) |
Nov 17, 2021 | 97.18 | 97.56 | 96.33 | 96.55 | 1,515,662 | -0.88(-0.91%) |
Nov 16, 2021 | 97.29 | 98.48 | 96.86 | 97.43 | 2,166,019 | +0.39(+0.40%) |
Nov 15, 2021 | 97.12 | 97.57 | 96.68 | 97.05 | 1,372,783 | +0.09(+0.09%) |
Nov 12, 2021 | 96.33 | 97.00 | 95.84 | 96.96 | 1,193,965 | +0.42(+0.44%) |
Nov 11, 2021 | 95.94 | 96.96 | 95.45 | 96.54 | 1,174,983 | +0.60(+0.63%) |
Nov 10, 2021 | 96.40 | 95.94 | 2,418,781 | +0.37(+0.38%) | ||
Nov 09, 2021 | 96.42 | 96.84 | 94.77 | 95.57 | 1,915,363 | -1.67(-1.72%) |
Nov 08, 2021 | 97.84 | 98.75 | 96.88 | 97.24 | 1,226,349 | +0.13(+0.14%) |
Nov 05, 2021 | 98.84 | 99.32 | 96.57 | 97.11 | 1,881,179 | -0.77(-0.79%) |
Nov 04, 2021 | 99.24 | 99.56 | 96.36 | 97.88 | 2,562,788 | -1.87(-1.88%) |
Nov 03, 2021 | 95.43 | 101.14 | 94.90 | 99.75 | 3,392,597 | +2.43(+2.49%) |
Nov 02, 2021 | 97.33 | 98.11 | 96.80 | 97.33 | 2,054,144 | -0.14(-0.14%) |
Nov 01, 2021 | 97.22 | 97.59 | 96.23 | 97.47 | 1,453,212 | +1.12(+1.16%) |
Oct 29, 2021 | 98.49 | 98.78 | 95.88 | 96.35 | 2,512,451 | -2.22(-2.25%) |
Oct 28, 2021 | 98.04 | 99.00 | 97.87 | 98.56 | 1,260,787 | +0.72(+0.73%) |
Oct 27, 2021 | 99.06 | 100.08 | 97.77 | 97.85 | 1,390,205 | -1.65(-1.66%) |
Oct 26, 2021 | 100.09 | 99.50 | 1,183,901 | -0.14(-0.14%) | ||
Oct 25, 2021 | 100.10 | 100.41 | 99.50 | 99.64 | 1,495,131 | -0.16(-0.16%) |
Oct 22, 2021 | 99.44 | 100.28 | 98.89 | 99.80 | 1,264,711 | +0.63(+0.64%) |
Oct 21, 2021 | 99.37 | 100.36 | 98.30 | 99.17 | 1,251,880 | -0.64(-0.64%) |
Oct 20, 2021 | 97.78 | 99.86 | 97.41 | 99.81 | 1,475,280 | +1.82(+1.86%) |
Oct 19, 2021 | 97.70 | 98.17 | 97.14 | 97.99 | 1,360,455 | +1.23(+1.28%) |
Oct 18, 2021 | 96.59 | 97.41 | 96.14 | 96.75 | 1,269,183 | -0.07(-0.07%) |
Oct 15, 2021 | 97.01 | 97.61 | 96.58 | 96.82 | 1,678,300 | +0.71(+0.74%) |
Oct 14, 2021 | 95.12 | 96.19 | 94.64 | 96.11 | 1,512,446 | +2.04(+2.17%) |
Oct 13, 2021 | 94.99 | 95.14 | 92.34 | 94.07 | 1,791,218 | -1.34(-1.40%) |
Oct 12, 2021 | 96.28 | 96.94 | 95.14 | 95.41 | 1,703,237 | -0.96(-1.00%) |
Oct 11, 2021 | 96.33 | 97.98 | 96.14 | 96.38 | 1,990,806 | +0.32(+0.33%) |
Oct 08, 2021 | 95.24 | 96.41 | 95.01 | 96.06 | 1,507,968 | +1.08(+1.13%) |
Oct 07, 2021 | 95.37 | 95.96 | 94.83 | 94.98 | 1,735,515 | +0.46(+0.48%) |
Oct 06, 2021 | 93.75 | 94.55 | 92.52 | 94.53 | 1,742,904 | -0.17(-0.18%) |
Oct 05, 2021 | 93.15 | 94.98 | 92.25 | 94.69 | 2,188,724 | +2.14(+2.32%) |
Oct 04, 2021 | 92.79 | 94.63 | 92.27 | 92.55 | 2,120,744 | -0.41(-0.44%) |