Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 95.42 | 96.01 | 94.52 | 94.59 | 444,724 | -1.14(-1.19%) |
Dec 30, 2021 | 96.80 | 97.68 | 95.57 | 95.73 | 768,964 | -1.23(-1.27%) |
Dec 29, 2021 | 95.83 | 97.50 | 95.47 | 96.96 | 1,703,792 | +0.86(+0.89%) |
Dec 28, 2021 | 95.34 | 96.24 | 94.92 | 96.10 | 849,806 | +0.95(+1.00%) |
Dec 27, 2021 | 97.48 | 98.00 | 94.86 | 95.15 | 1,749,471 | -2.73(-2.79%) |
Dec 23, 2021 | 94.47 | 99.23 | 93.13 | 97.88 | 1,621,068 | +3.56(+3.77%) |
Dec 22, 2021 | 94.22 | 94.69 | 92.89 | 94.32 | 2,337,842 | -0.73(-0.77%) |
Dec 21, 2021 | 95.05 | 96.70 | 89.70 | 95.05 | 4,897,646 | +11.40(+13.63%) |
Dec 20, 2021 | 82.34 | 83.88 | 81.88 | 83.65 | 1,717,066 | +0.13(+0.16%) |
Dec 17, 2021 | 83.59 | 86.18 | 83.09 | 83.52 | 4,604,698 | -1.20(-1.42%) |
Dec 16, 2021 | 82.37 | 85.15 | 82.37 | 84.72 | 2,505,371 | +0.99(+1.18%) |
Dec 15, 2021 | 83.27 | 84.07 | 81.06 | 83.73 | 1,324,695 | +0.59(+0.71%) |
Dec 14, 2021 | 82.76 | 83.52 | 81.66 | 83.14 | 2,148,650 | -0.89(-1.06%) |
Dec 13, 2021 | 81.99 | 84.48 | 81.99 | 84.03 | 1,271,155 | +2.52(+3.09%) |
Dec 10, 2021 | 81.94 | 82.63 | 81.17 | 81.51 | 1,800,017 | -0.12(-0.15%) |
Dec 09, 2021 | 82.88 | 83.06 | 81.26 | 81.63 | 935,386 | -1.08(-1.31%) |
Dec 08, 2021 | 80.89 | 82.75 | 80.75 | 82.71 | 2,003,155 | +1.85(+2.29%) |
Dec 07, 2021 | 80.90 | 82.47 | 80.58 | 80.86 | 2,278,847 | +0.69(+0.86%) |
Dec 06, 2021 | 78.57 | 80.63 | 78.07 | 80.17 | 1,994,487 | +0.92(+1.16%) |
Dec 03, 2021 | 80.12 | 80.12 | 78.73 | 79.25 | 1,294,138 | -0.85(-1.06%) |
Dec 02, 2021 | 79.02 | 80.53 | 78.36 | 80.10 | 1,152,612 | +1.38(+1.75%) |
Dec 01, 2021 | 80.67 | 81.51 | 78.72 | 78.72 | 1,550,028 | -1.71(-2.13%) |
Nov 30, 2021 | 82.06 | 83.14 | 80.18 | 80.43 | 3,052,810 | -1.94(-2.36%) |
Nov 29, 2021 | 83.57 | 83.61 | 80.48 | 82.37 | 2,420,471 | -0.53(-0.64%) |
Nov 26, 2021 | 84.76 | 85.28 | 82.71 | 82.90 | 1,806,544 | -1.84(-2.17%) |
Nov 24, 2021 | 84.34 | 85.07 | 83.59 | 84.74 | 1,367,211 | +0.73(+0.87%) |
Nov 23, 2021 | 85.54 | 85.66 | 83.45 | 84.01 | 1,701,210 | -1.41(-1.65%) |
Nov 22, 2021 | 85.10 | 86.26 | 84.90 | 85.42 | 1,296,655 | +0.32(+0.38%) |
Nov 19, 2021 | 85.42 | 86.63 | 83.83 | 85.10 | 1,455,701 | +0.37(+0.44%) |
Nov 18, 2021 | 86.71 | 85.47 | 84.68 | 84.73 | 2,620,723 | -2.20(-2.53%) |
Nov 17, 2021 | 88.21 | 89.03 | 86.87 | 86.93 | 1,563,420 | -1.47(-1.66%) |
Nov 16, 2021 | 87.51 | 88.90 | 87.37 | 88.40 | 1,894,991 | +1.24(+1.42%) |
Nov 15, 2021 | 89.42 | 89.42 | 85.20 | 87.16 | 2,665,011 | -2.52(-2.81%) |
Nov 12, 2021 | 87.44 | 89.99 | 87.44 | 89.68 | 2,319,706 | +2.32(+2.66%) |
Nov 11, 2021 | 89.11 | 89.40 | 87.23 | 87.36 | 918,070 | -1.68(-1.89%) |
Nov 10, 2021 | 90.16 | 89.04 | 1,276,965 | -1.31(-1.45%) | ||
Nov 09, 2021 | 91.99 | 92.17 | 90.01 | 90.35 | 1,675,833 | -1.16(-1.27%) |
Nov 08, 2021 | 90.53 | 91.89 | 89.58 | 91.51 | 1,852,337 | +2.31(+2.59%) |
Nov 05, 2021 | 91.67 | 93.16 | 89.06 | 89.20 | 3,087,326 | -5.90(-6.20%) |
Nov 04, 2021 | 92.20 | 99.32 | 91.65 | 95.10 | 1,835,370 | +0.90(+0.96%) |
Nov 03, 2021 | 95.26 | 95.78 | 93.76 | 94.20 | 1,825,998 | -1.39(-1.45%) |
Nov 02, 2021 | 94.97 | 95.99 | 93.34 | 95.59 | 1,144,110 | +0.83(+0.88%) |
Nov 01, 2021 | 94.54 | 95.26 | 93.82 | 94.76 | 1,097,042 | +0.03(+0.03%) |
Oct 29, 2021 | 94.85 | 96.57 | 94.56 | 94.73 | 887,837 | -0.42(-0.44%) |
Oct 28, 2021 | 94.94 | 95.80 | 94.77 | 95.15 | 964,567 | +0.17(+0.18%) |
Oct 27, 2021 | 96.93 | 97.53 | 94.94 | 94.98 | 693,064 | -1.62(-1.68%) |
Oct 26, 2021 | 98.92 | 96.60 | 1,295,754 | -1.98(-2.01%) | ||
Oct 25, 2021 | 100.00 | 100.18 | 98.29 | 98.58 | 747,410 | -1.31(-1.31%) |
Oct 22, 2021 | 100.23 | 101.25 | 99.46 | 99.89 | 918,843 | -0.31(-0.31%) |
Oct 21, 2021 | 99.67 | 100.87 | 98.91 | 100.20 | 1,211,614 | +0.92(+0.93%) |
Oct 20, 2021 | 99.92 | 100.79 | 99.06 | 99.28 | 1,209,471 | -1.04(-1.04%) |
Oct 19, 2021 | 100.38 | 101.09 | 98.97 | 100.32 | 1,389,777 | -0.20(-0.20%) |
Oct 18, 2021 | 97.53 | 100.65 | 96.82 | 100.52 | 1,507,311 | +2.94(+3.01%) |
Oct 15, 2021 | 96.02 | 98.91 | 95.89 | 97.58 | 1,738,193 | +1.87(+1.95%) |
Oct 14, 2021 | 94.99 | 96.16 | 94.45 | 95.71 | 2,149,747 | +1.55(+1.65%) |
Oct 13, 2021 | 90.82 | 94.88 | 90.56 | 94.16 | 1,945,331 | +3.21(+3.53%) |
Oct 12, 2021 | 92.20 | 93.35 | 90.69 | 90.95 | 2,748,340 | -3.73(-3.94%) |
Oct 11, 2021 | 98.30 | 98.55 | 94.40 | 94.68 | 1,927,509 | -3.64(-3.70%) |
Oct 08, 2021 | 103.28 | 104.00 | 97.83 | 98.32 | 2,542,131 | -5.89(-5.65%) |
Oct 07, 2021 | 103.64 | 106.39 | 103.51 | 104.21 | 2,207,655 | -1.75(-1.65%) |
Oct 06, 2021 | 105.42 | 106.00 | 104.61 | 105.96 | 987,924 | -0.51(-0.48%) |
Oct 05, 2021 | 105.59 | 107.19 | 105.41 | 106.47 | 623,143 | +0.28(+0.26%) |
Oct 04, 2021 | 108.04 | 108.50 | 105.95 | 106.19 | 1,089,434 | -2.24(-2.07%) |