Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 90.65 | 92.53 | 90.10 | 92.13 | 1,514,696 | +0.46(+0.50%) |
Dec 30, 2021 | 92.87 | 93.89 | 91.55 | 91.67 | 1,437,593 | -1.20(-1.29%) |
Dec 29, 2021 | 93.92 | 95.01 | 92.70 | 92.87 | 1,469,474 | -1.24(-1.32%) |
Dec 28, 2021 | 95.35 | 95.96 | 93.18 | 94.11 | 1,648,657 | -0.84(-0.88%) |
Dec 27, 2021 | 90.49 | 95.01 | 88.94 | 94.94 | 2,414,577 | +4.44(+4.91%) |
Dec 23, 2021 | 90.55 | 91.75 | 89.90 | 90.50 | 1,919,868 | +0.21(+0.24%) |
Dec 22, 2021 | 88.69 | 91.42 | 87.97 | 90.29 | 2,068,103 | +0.67(+0.75%) |
Dec 21, 2021 | 86.63 | 89.97 | 86.18 | 89.61 | 2,507,979 | +4.94(+5.83%) |
Dec 20, 2021 | 83.38 | 84.57 | 81.17 | 84.67 | 3,230,205 | -2.83(-3.23%) |
Dec 17, 2021 | 88.56 | 89.53 | 85.98 | 87.50 | 5,869,946 | -2.45(-2.73%) |
Dec 16, 2021 | 90.19 | 92.49 | 89.52 | 89.95 | 3,091,827 | +1.32(+1.49%) |
Dec 15, 2021 | 89.32 | 89.32 | 84.60 | 88.63 | 4,320,414 | -0.27(-0.31%) |
Dec 14, 2021 | 89.39 | 91.88 | 88.46 | 88.90 | 3,235,132 | -2.17(-2.38%) |
Dec 13, 2021 | 93.87 | 94.75 | 90.17 | 91.07 | 2,353,910 | -3.70(-3.91%) |
Dec 10, 2021 | 95.34 | 95.89 | 92.05 | 94.77 | 2,271,888 | +0.52(+0.56%) |
Dec 09, 2021 | 96.01 | 96.90 | 93.81 | 94.25 | 2,260,531 | -2.82(-2.90%) |
Dec 08, 2021 | 99.18 | 99.63 | 96.61 | 97.07 | 2,697,670 | -1.67(-1.70%) |
Dec 07, 2021 | 94.11 | 99.84 | 93.93 | 98.74 | 3,457,818 | +6.04(+6.51%) |
Dec 06, 2021 | 92.38 | 93.74 | 90.17 | 92.71 | 2,255,843 | +2.39(+2.65%) |
Dec 03, 2021 | 92.41 | 93.28 | 88.55 | 90.32 | 2,923,143 | -0.60(-0.66%) |
Dec 02, 2021 | 86.73 | 91.99 | 85.02 | 90.92 | 3,381,383 | +2.93(+3.33%) |
Dec 01, 2021 | 93.57 | 93.87 | 87.91 | 87.99 | 4,776,599 | -3.19(-3.49%) |
Nov 30, 2021 | 90.66 | 94.57 | 90.47 | 91.17 | 18,682,110 | -2.73(-2.91%) |
Nov 29, 2021 | 95.43 | 98.89 | 92.58 | 93.91 | 4,960,950 | +2.09(+2.28%) |
Nov 26, 2021 | 89.95 | 92.55 | 87.52 | 91.82 | 3,662,070 | -5.74(-5.88%) |
Nov 24, 2021 | 92.82 | 98.18 | 92.69 | 97.56 | 2,532,879 | +3.43(+3.64%) |
Nov 23, 2021 | 92.77 | 95.07 | 92.41 | 94.13 | 3,306,701 | +3.32(+3.66%) |
Nov 22, 2021 | 87.39 | 92.31 | 87.34 | 90.81 | 3,266,236 | +3.53(+4.05%) |
Nov 19, 2021 | 89.33 | 90.37 | 86.09 | 87.28 | 5,604,053 | -4.95(-5.36%) |
Nov 18, 2021 | 91.83 | 94.25 | 92.00 | 92.23 | 2,228,270 | +0.62(+0.67%) |
Nov 17, 2021 | 92.55 | 95.03 | 91.07 | 91.61 | 2,734,475 | -2.51(-2.67%) |
Nov 16, 2021 | 95.68 | 96.32 | 93.69 | 94.12 | 2,313,628 | -0.85(-0.89%) |
Nov 15, 2021 | 93.75 | 95.57 | 91.20 | 94.97 | 1,998,059 | +1.04(+1.11%) |
Nov 12, 2021 | 92.46 | 94.79 | 92.00 | 93.93 | 2,149,493 | +1.01(+1.08%) |
Nov 11, 2021 | 91.90 | 93.93 | 91.88 | 92.92 | 1,930,367 | +1.38(+1.50%) |
Nov 10, 2021 | 96.01 | 91.54 | 3,108,732 | -4.98(-5.16%) | ||
Nov 09, 2021 | 98.24 | 99.22 | 94.56 | 96.52 | 2,744,971 | -1.90(-1.93%) |
Nov 08, 2021 | 98.04 | 100.12 | 97.69 | 98.42 | 2,540,334 | +1.63(+1.69%) |
Nov 05, 2021 | 97.31 | 98.16 | 95.74 | 96.79 | 2,198,674 | +0.84(+0.88%) |
Nov 04, 2021 | 97.36 | 99.00 | 94.34 | 95.94 | 3,122,892 | +0.84(+0.89%) |
Nov 03, 2021 | 96.44 | 98.02 | 94.00 | 95.10 | 3,142,460 | -2.25(-2.31%) |
Nov 02, 2021 | 93.35 | 98.76 | 92.24 | 97.35 | 4,979,447 | +2.42(+2.54%) |
Nov 01, 2021 | 93.41 | 95.37 | 94.03 | 94.93 | 4,691,663 | +3.76(+4.12%) |
Oct 29, 2021 | 92.71 | 92.98 | 89.71 | 91.17 | 2,537,742 | -1.55(-1.67%) |
Oct 28, 2021 | 90.71 | 92.76 | 90.54 | 92.72 | 1,981,020 | +1.22(+1.33%) |
Oct 27, 2021 | 93.14 | 94.94 | 91.33 | 91.50 | 2,445,289 | -3.50(-3.68%) |
Oct 26, 2021 | 93.97 | 95.00 | 2,234,667 | +1.94(+2.08%) | ||
Oct 25, 2021 | 94.63 | 93.06 | 3,338,797 | +0.07(+0.07%) | ||
Oct 22, 2021 | 93.46 | 94.51 | 92.35 | 92.99 | 2,562,437 | +0.34(+0.37%) |
Oct 21, 2021 | 93.94 | 94.29 | 91.66 | 92.65 | 1,802,239 | -1.89(-2.00%) |
Oct 20, 2021 | 92.71 | 94.82 | 92.29 | 94.54 | 1,958,266 | +0.18(+0.19%) |
Oct 19, 2021 | 93.36 | 94.72 | 92.22 | 94.36 | 1,982,356 | +1.41(+1.52%) |
Oct 18, 2021 | 94.41 | 97.59 | 92.29 | 92.95 | 4,266,135 | +0.85(+0.92%) |
Oct 15, 2021 | 93.70 | 94.24 | 91.84 | 92.10 | 2,814,798 | -0.47(-0.51%) |
Oct 14, 2021 | 93.56 | 94.11 | 90.35 | 92.57 | 2,736,367 | +0.54(+0.59%) |
Oct 13, 2021 | 91.41 | 93.24 | 89.17 | 92.02 | 3,443,476 | -1.54(-1.65%) |
Oct 12, 2021 | 94.07 | 96.12 | 92.07 | 93.56 | 2,890,607 | -0.62(-0.66%) |
Oct 11, 2021 | 95.29 | 97.05 | 93.66 | 94.18 | 3,823,766 | +0.70(+0.75%) |
Oct 08, 2021 | 90.62 | 93.99 | 90.36 | 93.49 | 3,710,891 | +4.13(+4.62%) |
Oct 07, 2021 | 88.65 | 89.93 | 87.27 | 89.36 | 2,538,005 | +0.81(+0.91%) |
Oct 06, 2021 | 85.58 | 88.96 | 85.20 | 88.55 | 3,528,848 | -0.04(-0.05%) |
Oct 05, 2021 | 89.31 | 91.48 | 86.92 | 88.59 | 4,871,584 | +0.66(+0.75%) |
Oct 04, 2021 | 85.43 | 89.25 | 84.25 | 87.93 | 5,362,464 | +3.84(+4.57%) |