Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 95.09 | 95.96 | 94.99 | 95.08 | 115,729 | -0.38(-0.40%) |
Dec 30, 2021 | 96.84 | 97.51 | 95.39 | 95.46 | 95,601 | -1.33(-1.37%) |
Dec 29, 2021 | 97.29 | 98.29 | 96.28 | 96.79 | 116,807 | -0.53(-0.54%) |
Dec 28, 2021 | 96.52 | 97.84 | 96.33 | 97.32 | 174,663 | +0.54(+0.56%) |
Dec 27, 2021 | 95.48 | 96.79 | 94.71 | 96.78 | 99,227 | +2.39(+2.53%) |
Dec 23, 2021 | 94.14 | 95.08 | 93.67 | 94.39 | 74,531 | +0.53(+0.56%) |
Dec 22, 2021 | 93.32 | 94.54 | 92.98 | 93.86 | 145,509 | +0.21(+0.22%) |
Dec 21, 2021 | 91.67 | 93.74 | 91.61 | 93.65 | 142,098 | +3.09(+3.42%) |
Dec 20, 2021 | 90.94 | 90.95 | 89.28 | 90.56 | 235,624 | -1.71(-1.85%) |
Dec 17, 2021 | 90.63 | 93.21 | 89.71 | 92.27 | 495,202 | +0.63(+0.69%) |
Dec 16, 2021 | 95.46 | 95.46 | 91.03 | 91.64 | 224,661 | -3.55(-3.73%) |
Dec 15, 2021 | 93.55 | 95.63 | 93.20 | 95.19 | 170,996 | +1.63(+1.74%) |
Dec 14, 2021 | 95.41 | 96.01 | 93.02 | 93.56 | 211,760 | -2.30(-2.39%) |
Dec 13, 2021 | 96.02 | 96.72 | 95.57 | 95.86 | 157,466 | -0.28(-0.29%) |
Dec 10, 2021 | 96.49 | 97.20 | 94.98 | 96.14 | 257,262 | +0.39(+0.41%) |
Dec 09, 2021 | 97.39 | 97.68 | 95.72 | 95.75 | 139,771 | -2.17(-2.21%) |
Dec 08, 2021 | 98.70 | 98.76 | 97.90 | 97.91 | 174,522 | -0.63(-0.64%) |
Dec 07, 2021 | 99.81 | 100.15 | 98.31 | 98.54 | 198,461 | -0.22(-0.22%) |
Dec 06, 2021 | 96.82 | 99.74 | 96.22 | 98.76 | 352,396 | +2.76(+2.88%) |
Dec 03, 2021 | 98.28 | 98.28 | 94.87 | 96.00 | 284,673 | -1.96(-2.00%) |
Dec 02, 2021 | 95.36 | 98.67 | 95.36 | 97.95 | 283,754 | +3.27(+3.46%) |
Dec 01, 2021 | 101.50 | 102.17 | 94.67 | 94.68 | 393,544 | -5.43(-5.42%) |
Nov 30, 2021 | 102.69 | 103.09 | 99.84 | 100.11 | 374,703 | -3.41(-3.30%) |
Nov 29, 2021 | 103.90 | 104.36 | 102.77 | 103.52 | 152,090 | +1.25(+1.22%) |
Nov 26, 2021 | 103.97 | 105.87 | 101.53 | 102.28 | 131,869 | -4.03(-3.79%) |
Nov 24, 2021 | 106.83 | 107.61 | 105.96 | 106.31 | 124,030 | -1.28(-1.19%) |
Nov 23, 2021 | 105.55 | 107.70 | 105.46 | 107.59 | 177,145 | +1.66(+1.56%) |
Nov 22, 2021 | 105.68 | 107.17 | 105.15 | 105.93 | 160,153 | +0.37(+0.35%) |
Nov 19, 2021 | 105.34 | 106.36 | 104.95 | 105.56 | 167,845 | -0.07(-0.07%) |
Nov 18, 2021 | 105.62 | 106.03 | 105.47 | 105.63 | 202,095 | -1.20(-1.12%) |
Nov 17, 2021 | 107.74 | 107.83 | 106.77 | 106.83 | 242,640 | -1.32(-1.22%) |
Nov 16, 2021 | 106.75 | 108.78 | 106.20 | 108.14 | 223,834 | +1.03(+0.96%) |
Nov 15, 2021 | 108.17 | 109.19 | 106.48 | 107.12 | 265,260 | -1.12(-1.03%) |
Nov 12, 2021 | 108.59 | 109.06 | 107.88 | 108.23 | 196,642 | +0.37(+0.34%) |
Nov 11, 2021 | 105.63 | 107.98 | 105.55 | 107.87 | 220,237 | +2.59(+2.47%) |
Nov 10, 2021 | 106.05 | 105.27 | 256,385 | -1.00(-0.94%) | ||
Nov 09, 2021 | 106.58 | 107.11 | 105.82 | 106.27 | 197,868 | -0.18(-0.17%) |
Nov 08, 2021 | 106.51 | 107.55 | 105.08 | 106.45 | 272,888 | +0.50(+0.47%) |
Nov 05, 2021 | 103.85 | 106.00 | 101.34 | 105.95 | 1,730,559 | +3.24(+3.16%) |
Nov 04, 2021 | 104.05 | 105.55 | 101.92 | 102.70 | 421,415 | -0.80(-0.77%) |
Nov 03, 2021 | 101.31 | 103.79 | 100.07 | 103.50 | 257,402 | +1.76(+1.73%) |
Nov 02, 2021 | 101.34 | 102.56 | 100.56 | 101.75 | 317,119 | +0.41(+0.40%) |
Nov 01, 2021 | 101.25 | 101.78 | 100.52 | 101.34 | 382,918 | +0.28(+0.28%) |
Oct 29, 2021 | 99.91 | 101.47 | 99.84 | 101.06 | 241,672 | +1.08(+1.08%) |
Oct 28, 2021 | 98.20 | 100.24 | 97.70 | 99.98 | 249,128 | +2.17(+2.21%) |
Oct 27, 2021 | 98.26 | 100.97 | 97.72 | 97.81 | 332,781 | -0.49(-0.50%) |
Oct 26, 2021 | 99.87 | 98.30 | 493,252 | +1.47(+1.52%) | ||
Oct 25, 2021 | 96.75 | 97.55 | 94.97 | 96.84 | 310,200 | +0.07(+0.07%) |
Oct 22, 2021 | 96.54 | 97.51 | 96.20 | 96.77 | 388,059 | +0.00(+0.00%) |
Oct 21, 2021 | 96.60 | 97.37 | 95.96 | 96.77 | 163,125 | +0.07(+0.07%) |
Oct 20, 2021 | 97.38 | 97.56 | 96.10 | 96.70 | 139,646 | -0.59(-0.61%) |
Oct 19, 2021 | 98.55 | 98.67 | 96.96 | 97.29 | 157,029 | -1.14(-1.16%) |
Oct 18, 2021 | 97.80 | 99.02 | 97.80 | 98.42 | 125,269 | -0.09(-0.09%) |
Oct 15, 2021 | 99.31 | 99.51 | 98.51 | 98.51 | 188,804 | +0.34(+0.35%) |
Oct 14, 2021 | 100.36 | 100.74 | 97.70 | 98.17 | 193,286 | -1.24(-1.24%) |
Oct 13, 2021 | 100.13 | 100.25 | 98.89 | 99.41 | 145,577 | -0.19(-0.19%) |
Oct 12, 2021 | 99.67 | 100.59 | 99.10 | 99.60 | 167,812 | +0.13(+0.13%) |
Oct 11, 2021 | 99.37 | 100.75 | 98.75 | 99.47 | 65,904 | -0.30(-0.30%) |
Oct 08, 2021 | 100.51 | 101.42 | 98.94 | 99.77 | 130,522 | -0.62(-0.62%) |
Oct 07, 2021 | 99.37 | 100.99 | 98.86 | 100.39 | 223,090 | +1.65(+1.67%) |
Oct 06, 2021 | 98.57 | 99.53 | 97.12 | 98.74 | 172,766 | -0.64(-0.64%) |
Oct 05, 2021 | 97.11 | 99.46 | 96.52 | 99.38 | 177,617 | +2.67(+2.77%) |
Oct 04, 2021 | 95.85 | 97.03 | 95.28 | 96.71 | 108,468 | +0.35(+0.36%) |