Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 93.38 | 95.42 | 93.11 | 95.27 | 216,150 | +1.53(+1.63%) |
Dec 30, 2021 | 94.77 | 95.38 | 93.66 | 93.74 | 151,511 | -0.65(-0.68%) |
Dec 29, 2021 | 95.60 | 95.96 | 94.26 | 94.39 | 170,739 | -0.77(-0.81%) |
Dec 28, 2021 | 95.30 | 95.84 | 94.74 | 95.15 | 239,645 | -0.07(-0.07%) |
Dec 27, 2021 | 92.28 | 95.31 | 91.87 | 95.22 | 241,777 | +2.68(+2.89%) |
Dec 23, 2021 | 92.24 | 93.12 | 92.19 | 92.54 | 200,800 | +0.63(+0.68%) |
Dec 22, 2021 | 92.08 | 92.59 | 91.04 | 91.91 | 248,988 | +0.00(+0.00%) |
Dec 21, 2021 | 90.06 | 91.91 | 90.06 | 91.91 | 326,389 | +2.80(+3.14%) |
Dec 20, 2021 | 89.38 | 89.95 | 86.79 | 89.11 | 512,230 | -1.28(-1.42%) |
Dec 17, 2021 | 90.85 | 92.33 | 90.06 | 90.40 | 430,080 | -1.00(-1.10%) |
Dec 16, 2021 | 91.51 | 93.01 | 90.92 | 91.40 | 428,810 | +0.54(+0.60%) |
Dec 15, 2021 | 89.45 | 91.29 | 88.79 | 90.85 | 570,891 | +1.13(+1.26%) |
Dec 14, 2021 | 90.52 | 91.92 | 89.37 | 89.72 | 370,375 | -0.75(-0.83%) |
Dec 13, 2021 | 90.75 | 91.65 | 89.86 | 90.47 | 364,410 | -0.94(-1.02%) |
Dec 10, 2021 | 92.30 | 92.30 | 91.13 | 91.41 | 194,990 | -0.21(-0.22%) |
Dec 09, 2021 | 92.59 | 93.32 | 91.61 | 91.61 | 240,906 | -1.91(-2.04%) |
Dec 08, 2021 | 92.62 | 94.44 | 92.62 | 93.52 | 292,789 | +0.79(+0.85%) |
Dec 07, 2021 | 92.97 | 94.34 | 91.85 | 92.74 | 409,998 | -0.89(-0.95%) |
Dec 06, 2021 | 93.38 | 95.31 | 93.38 | 93.63 | 469,762 | +0.91(+0.98%) |
Dec 03, 2021 | 95.42 | 95.42 | 91.95 | 92.72 | 590,794 | -1.94(-2.05%) |
Dec 02, 2021 | 93.29 | 95.63 | 93.29 | 94.66 | 429,604 | +1.47(+1.58%) |
Dec 01, 2021 | 95.11 | 95.28 | 92.85 | 93.19 | 475,072 | -0.56(-0.60%) |
Nov 30, 2021 | 94.97 | 94.97 | 93.46 | 93.75 | 544,404 | -1.94(-2.03%) |
Nov 29, 2021 | 96.50 | 96.61 | 95.01 | 95.69 | 310,167 | -0.23(-0.24%) |
Nov 26, 2021 | 96.44 | 97.23 | 95.39 | 95.92 | 158,159 | -2.14(-2.18%) |
Nov 24, 2021 | 98.53 | 99.04 | 97.66 | 98.06 | 253,665 | -1.24(-1.25%) |
Nov 23, 2021 | 99.56 | 100.13 | 98.87 | 99.29 | 252,674 | -0.33(-0.33%) |
Nov 22, 2021 | 98.46 | 100.42 | 98.15 | 99.62 | 286,977 | +1.21(+1.23%) |
Nov 19, 2021 | 98.15 | 99.41 | 97.18 | 98.41 | 341,505 | +0.00(+0.00%) |
Nov 18, 2021 | 98.46 | 99.15 | 98.47 | 98.41 | 491,322 | -0.24(-0.25%) |
Nov 17, 2021 | 97.37 | 98.70 | 96.54 | 98.66 | 498,489 | +1.52(+1.57%) |
Nov 16, 2021 | 98.13 | 98.62 | 97.03 | 97.13 | 368,062 | -0.60(-0.61%) |
Nov 15, 2021 | 97.03 | 98.38 | 95.59 | 97.73 | 781,143 | +1.91(+2.00%) |
Nov 12, 2021 | 89.08 | 98.88 | 89.08 | 95.82 | 1,516,347 | +8.07(+9.20%) |
Nov 11, 2021 | 88.02 | 89.29 | 87.10 | 87.75 | 618,361 | -0.18(-0.20%) |
Nov 10, 2021 | 90.25 | 87.65 | 87.93 | 1,010,869 | -2.32(-2.57%) | |
Nov 09, 2021 | 90.05 | 91.14 | 89.65 | 90.25 | 1,049,065 | -0.05(-0.05%) |
Nov 08, 2021 | 90.70 | 91.42 | 89.55 | 90.30 | 1,861,044 | +0.05(+0.05%) |
Nov 05, 2021 | 89.40 | 90.96 | 88.55 | 90.25 | 2,032,349 | +1.60(+1.80%) |
Nov 04, 2021 | 89.63 | 90.47 | 87.94 | 88.66 | 600,688 | -1.25(-1.39%) |
Nov 03, 2021 | 88.26 | 90.81 | 88.01 | 89.91 | 304,274 | +1.38(+1.56%) |
Nov 02, 2021 | 87.81 | 88.96 | 87.03 | 88.52 | 288,872 | +0.96(+1.10%) |
Nov 01, 2021 | 88.11 | 87.45 | 87.17 | 87.56 | 404,360 | +0.11(+0.13%) |
Oct 29, 2021 | 87.95 | 88.99 | 86.70 | 87.45 | 249,549 | -0.74(-0.84%) |
Oct 28, 2021 | 85.93 | 88.25 | 85.01 | 88.19 | 212,968 | +2.50(+2.92%) |
Oct 27, 2021 | 87.83 | 87.84 | 85.66 | 85.69 | 305,611 | -1.97(-2.25%) |
Oct 26, 2021 | 88.98 | 87.66 | 376,183 | -0.54(-0.61%) | ||
Oct 25, 2021 | 88.69 | 89.54 | 88.10 | 88.20 | 364,459 | -0.66(-0.75%) |
Oct 22, 2021 | 88.73 | 89.63 | 88.44 | 88.86 | 173,509 | +0.10(+0.12%) |
Oct 21, 2021 | 87.65 | 88.83 | 87.00 | 88.76 | 287,219 | +0.62(+0.70%) |
Oct 20, 2021 | 87.66 | 89.38 | 87.66 | 88.14 | 236,272 | +0.18(+0.20%) |
Oct 19, 2021 | 88.76 | 89.11 | 87.69 | 87.97 | 329,366 | -0.91(-1.03%) |
Oct 18, 2021 | 89.74 | 90.27 | 88.74 | 88.88 | 311,790 | -1.23(-1.37%) |
Oct 15, 2021 | 91.37 | 91.82 | 89.80 | 90.11 | 245,118 | -0.84(-0.92%) |
Oct 14, 2021 | 88.49 | 91.27 | 88.34 | 90.95 | 326,153 | +2.79(+3.16%) |
Oct 13, 2021 | 89.59 | 89.59 | 87.85 | 88.16 | 296,756 | -1.16(-1.30%) |
Oct 12, 2021 | 88.83 | 90.51 | 88.60 | 89.32 | 323,700 | +0.49(+0.55%) |
Oct 11, 2021 | 88.82 | 90.15 | 88.60 | 88.83 | 376,890 | +0.01(+0.01%) |
Oct 08, 2021 | 89.36 | 90.26 | 88.70 | 88.82 | 390,406 | -0.82(-0.92%) |
Oct 07, 2021 | 89.60 | 90.70 | 89.52 | 89.64 | 471,644 | +0.35(+0.40%) |
Oct 06, 2021 | 89.95 | 91.07 | 88.51 | 89.29 | 534,283 | -1.53(-1.68%) |
Oct 05, 2021 | 91.77 | 92.67 | 90.44 | 90.82 | 579,745 | -0.47(-0.51%) |
Oct 04, 2021 | 90.94 | 92.40 | 90.48 | 91.29 | 413,177 | -0.19(-0.20%) |