Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 93.81 | 95.85 | 93.54 | 95.70 | 215,170 | +1.53(+1.63%) |
Dec 30, 2021 | 95.20 | 95.82 | 94.09 | 94.17 | 150,824 | -0.65(-0.68%) |
Dec 29, 2021 | 96.04 | 96.40 | 94.69 | 94.82 | 169,965 | -0.77(-0.81%) |
Dec 28, 2021 | 95.74 | 96.27 | 95.17 | 95.59 | 238,558 | -0.07(-0.07%) |
Dec 27, 2021 | 92.70 | 95.75 | 92.28 | 95.65 | 240,681 | +2.69(+2.89%) |
Dec 23, 2021 | 92.66 | 93.55 | 92.61 | 92.96 | 199,890 | +0.63(+0.68%) |
Dec 22, 2021 | 92.50 | 93.01 | 91.46 | 92.33 | 247,859 | +0.00(+0.00%) |
Dec 21, 2021 | 90.47 | 92.33 | 90.47 | 92.33 | 324,909 | +2.81(+3.14%) |
Dec 20, 2021 | 89.79 | 90.36 | 87.19 | 89.52 | 509,907 | -1.29(-1.42%) |
Dec 17, 2021 | 91.26 | 92.75 | 90.47 | 90.81 | 428,130 | -1.01(-1.10%) |
Dec 16, 2021 | 91.93 | 93.43 | 91.33 | 91.81 | 426,865 | +0.55(+0.60%) |
Dec 15, 2021 | 89.86 | 91.71 | 89.20 | 91.27 | 568,302 | +1.14(+1.26%) |
Dec 14, 2021 | 90.93 | 92.34 | 89.78 | 90.13 | 368,695 | -0.75(-0.83%) |
Dec 13, 2021 | 91.17 | 92.07 | 90.27 | 90.88 | 362,757 | -0.94(-1.02%) |
Dec 10, 2021 | 92.72 | 92.72 | 91.54 | 91.82 | 194,105 | -0.21(-0.22%) |
Dec 09, 2021 | 93.01 | 93.74 | 92.03 | 92.03 | 239,814 | -1.92(-2.04%) |
Dec 08, 2021 | 93.04 | 94.87 | 93.04 | 93.95 | 291,461 | +0.79(+0.85%) |
Dec 07, 2021 | 93.39 | 94.77 | 92.27 | 93.16 | 408,139 | -0.89(-0.95%) |
Dec 06, 2021 | 93.81 | 95.75 | 93.81 | 94.05 | 467,632 | +0.91(+0.98%) |
Dec 03, 2021 | 95.86 | 95.86 | 92.37 | 93.14 | 588,115 | -1.95(-2.05%) |
Dec 02, 2021 | 93.71 | 96.07 | 93.71 | 95.09 | 427,656 | +1.48(+1.58%) |
Dec 01, 2021 | 95.54 | 95.72 | 93.27 | 93.61 | 472,918 | -0.56(-0.60%) |
Nov 30, 2021 | 95.40 | 95.40 | 93.88 | 94.18 | 541,935 | -1.95(-2.03%) |
Nov 29, 2021 | 96.94 | 97.05 | 95.45 | 96.12 | 308,760 | -0.24(-0.24%) |
Nov 26, 2021 | 96.88 | 97.68 | 95.82 | 96.36 | 157,442 | -2.14(-2.18%) |
Nov 24, 2021 | 98.98 | 99.49 | 98.11 | 98.50 | 252,514 | -1.24(-1.25%) |
Nov 23, 2021 | 100.02 | 100.58 | 99.32 | 99.75 | 251,528 | -0.33(-0.33%) |
Nov 22, 2021 | 98.91 | 100.87 | 98.60 | 100.08 | 285,676 | +1.21(+1.23%) |
Nov 19, 2021 | 98.60 | 99.86 | 97.62 | 98.86 | 339,957 | +0.00(+0.00%) |
Nov 18, 2021 | 98.91 | 99.60 | 98.92 | 98.86 | 489,094 | -0.24(-0.25%) |
Nov 17, 2021 | 97.81 | 99.15 | 96.98 | 99.10 | 496,228 | +1.53(+1.57%) |
Nov 16, 2021 | 98.58 | 99.07 | 97.47 | 97.58 | 366,392 | -0.60(-0.61%) |
Nov 15, 2021 | 97.47 | 98.83 | 96.02 | 98.18 | 777,601 | +1.92(+2.00%) |
Nov 12, 2021 | 89.49 | 99.33 | 89.49 | 96.26 | 1,509,470 | +8.11(+9.20%) |
Nov 11, 2021 | 88.42 | 89.70 | 87.49 | 88.15 | 615,556 | -0.18(-0.20%) |
Nov 10, 2021 | 90.66 | 88.05 | 88.33 | 1,006,284 | -2.33(-2.57%) | |
Nov 09, 2021 | 90.46 | 91.55 | 90.06 | 90.66 | 1,044,307 | -0.05(-0.05%) |
Nov 08, 2021 | 91.11 | 91.83 | 89.96 | 90.71 | 1,852,604 | +0.05(+0.05%) |
Nov 05, 2021 | 89.81 | 91.38 | 88.96 | 90.66 | 2,023,132 | +1.60(+1.80%) |
Nov 04, 2021 | 90.04 | 90.89 | 88.34 | 89.06 | 597,964 | -1.26(-1.39%) |
Nov 03, 2021 | 88.67 | 91.22 | 88.41 | 90.31 | 302,895 | +1.39(+1.56%) |
Nov 02, 2021 | 88.21 | 89.37 | 87.43 | 88.93 | 287,562 | +0.97(+1.10%) |
Nov 01, 2021 | 88.52 | 87.85 | 87.57 | 87.96 | 402,526 | +0.11(+0.13%) |
Oct 29, 2021 | 88.35 | 89.40 | 87.09 | 87.85 | 248,417 | -0.74(-0.84%) |
Oct 28, 2021 | 86.32 | 88.66 | 85.40 | 88.59 | 212,002 | +2.51(+2.92%) |
Oct 27, 2021 | 88.23 | 88.24 | 86.05 | 86.08 | 304,225 | -1.98(-2.25%) |
Oct 26, 2021 | 89.39 | 88.06 | 374,477 | -0.54(-0.61%) | ||
Oct 25, 2021 | 89.10 | 89.95 | 88.50 | 88.60 | 362,806 | -0.67(-0.75%) |
Oct 22, 2021 | 89.13 | 90.03 | 88.84 | 89.27 | 172,722 | +0.10(+0.12%) |
Oct 21, 2021 | 88.05 | 89.24 | 87.40 | 89.16 | 285,916 | +0.62(+0.70%) |
Oct 20, 2021 | 88.06 | 89.79 | 88.06 | 88.54 | 235,201 | +0.18(+0.20%) |
Oct 19, 2021 | 89.16 | 89.52 | 88.08 | 88.37 | 327,872 | -0.92(-1.03%) |
Oct 18, 2021 | 90.15 | 90.68 | 89.14 | 89.28 | 310,376 | -1.24(-1.37%) |
Oct 15, 2021 | 91.79 | 92.24 | 90.21 | 90.52 | 244,007 | -0.84(-0.92%) |
Oct 14, 2021 | 88.89 | 91.68 | 88.74 | 91.36 | 324,674 | +2.80(+3.16%) |
Oct 13, 2021 | 90.00 | 90.00 | 88.25 | 88.56 | 295,411 | -1.16(-1.30%) |
Oct 12, 2021 | 89.24 | 90.92 | 89.00 | 89.72 | 322,232 | +0.49(+0.55%) |
Oct 11, 2021 | 89.23 | 90.56 | 89.00 | 89.24 | 375,180 | +0.01(+0.01%) |
Oct 08, 2021 | 89.77 | 90.67 | 89.11 | 89.23 | 388,635 | -0.82(-0.92%) |
Oct 07, 2021 | 90.01 | 91.11 | 89.93 | 90.05 | 469,505 | +0.36(+0.40%) |
Oct 06, 2021 | 90.36 | 91.49 | 88.91 | 89.70 | 531,860 | -1.54(-1.68%) |
Oct 05, 2021 | 92.19 | 93.09 | 90.85 | 91.23 | 577,116 | -0.47(-0.51%) |
Oct 04, 2021 | 91.36 | 92.82 | 90.90 | 91.70 | 411,304 | -0.19(-0.20%) |