Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 96.67 | 97.66 | 96.09 | 97.12 | 377,878 | +0.45(+0.46%) |
Dec 30, 2021 | 97.84 | 98.02 | 96.54 | 96.67 | 224,029 | -0.78(-0.80%) |
Dec 29, 2021 | 96.35 | 98.18 | 96.10 | 97.45 | 231,059 | +0.87(+0.91%) |
Dec 28, 2021 | 97.15 | 97.25 | 96.22 | 96.58 | 254,359 | -0.52(-0.53%) |
Dec 27, 2021 | 95.92 | 97.18 | 95.43 | 97.09 | 323,091 | +0.84(+0.87%) |
Dec 23, 2021 | 95.80 | 96.55 | 95.08 | 96.26 | 310,885 | +1.24(+1.31%) |
Dec 22, 2021 | 94.08 | 95.30 | 94.01 | 95.02 | 366,928 | +0.87(+0.93%) |
Dec 21, 2021 | 91.55 | 94.46 | 91.24 | 94.14 | 718,447 | +3.47(+3.83%) |
Dec 20, 2021 | 91.89 | 92.20 | 90.28 | 90.67 | 509,256 | -1.98(-2.13%) |
Dec 17, 2021 | 96.12 | 96.12 | 91.98 | 92.65 | 1,461,206 | -3.62(-3.76%) |
Dec 16, 2021 | 95.95 | 96.88 | 94.65 | 96.28 | 639,361 | +1.27(+1.34%) |
Dec 15, 2021 | 98.37 | 98.73 | 93.80 | 95.01 | 807,138 | -0.37(-0.39%) |
Dec 14, 2021 | 94.88 | 96.07 | 94.53 | 95.37 | 582,118 | -0.05(-0.05%) |
Dec 13, 2021 | 96.47 | 97.20 | 94.99 | 95.42 | 460,183 | -1.39(-1.43%) |
Dec 10, 2021 | 98.12 | 98.60 | 96.19 | 96.81 | 534,606 | -0.83(-0.85%) |
Dec 09, 2021 | 98.92 | 98.92 | 97.63 | 97.64 | 382,702 | -1.49(-1.51%) |
Dec 08, 2021 | 99.57 | 99.77 | 98.69 | 99.13 | 286,691 | -0.27(-0.27%) |
Dec 07, 2021 | 100.51 | 101.24 | 99.27 | 99.41 | 336,150 | -0.09(-0.09%) |
Dec 06, 2021 | 98.34 | 100.50 | 97.85 | 99.49 | 321,068 | +2.26(+2.32%) |
Dec 03, 2021 | 99.15 | 99.15 | 96.17 | 97.23 | 501,804 | -1.79(-1.81%) |
Dec 02, 2021 | 97.61 | 99.70 | 97.51 | 99.03 | 483,775 | +1.74(+1.79%) |
Dec 01, 2021 | 98.37 | 100.40 | 97.22 | 97.28 | 539,518 | -0.17(-0.18%) |
Nov 30, 2021 | 99.10 | 100.02 | 97.38 | 97.46 | 524,781 | -2.64(-2.63%) |
Nov 29, 2021 | 101.07 | 101.33 | 99.57 | 100.09 | 310,266 | -0.31(-0.31%) |
Nov 26, 2021 | 99.91 | 101.77 | 99.30 | 100.40 | 364,465 | -1.38(-1.35%) |
Nov 24, 2021 | 99.87 | 102.11 | 99.87 | 101.78 | 431,799 | +1.48(+1.48%) |
Nov 23, 2021 | 101.58 | 101.91 | 100.02 | 100.30 | 277,744 | -1.18(-1.16%) |
Nov 22, 2021 | 101.69 | 102.44 | 100.83 | 101.48 | 382,810 | +0.13(+0.12%) |
Nov 19, 2021 | 101.61 | 102.56 | 101.07 | 101.35 | 386,398 | -0.26(-0.26%) |
Nov 18, 2021 | 102.55 | 101.86 | 101.49 | 101.61 | 295,555 | -0.45(-0.44%) |
Nov 17, 2021 | 101.06 | 102.43 | 100.31 | 102.06 | 394,540 | +1.34(+1.33%) |
Nov 16, 2021 | 98.61 | 101.51 | 98.61 | 100.72 | 374,784 | +1.97(+1.99%) |
Nov 15, 2021 | 99.83 | 99.94 | 98.30 | 98.76 | 359,447 | -0.66(-0.66%) |
Nov 12, 2021 | 98.66 | 99.72 | 98.08 | 99.42 | 284,875 | +1.30(+1.32%) |
Nov 11, 2021 | 97.79 | 98.29 | 97.20 | 98.12 | 350,510 | +0.77(+0.79%) |
Nov 10, 2021 | 97.37 | 97.35 | 280,168 | -0.27(-0.28%) | ||
Nov 09, 2021 | 96.96 | 97.67 | 96.66 | 97.62 | 354,235 | +0.61(+0.63%) |
Nov 08, 2021 | 96.40 | 97.18 | 96.02 | 97.01 | 330,380 | +1.20(+1.25%) |
Nov 05, 2021 | 95.21 | 96.71 | 95.19 | 95.81 | 311,309 | +0.95(+1.00%) |
Nov 04, 2021 | 94.76 | 96.64 | 94.30 | 94.86 | 592,091 | -0.10(-0.10%) |
Nov 03, 2021 | 94.01 | 94.97 | 92.82 | 94.96 | 449,498 | +0.86(+0.92%) |
Nov 02, 2021 | 94.69 | 95.44 | 93.86 | 94.09 | 486,773 | -0.42(-0.44%) |
Nov 01, 2021 | 92.63 | 94.84 | 92.93 | 94.51 | 460,553 | +1.99(+2.15%) |
Oct 29, 2021 | 92.34 | 92.95 | 91.82 | 92.52 | 441,747 | +0.31(+0.34%) |
Oct 28, 2021 | 91.27 | 92.28 | 90.79 | 92.21 | 562,586 | +0.94(+1.03%) |
Oct 27, 2021 | 92.26 | 93.92 | 89.76 | 91.27 | 1,060,742 | -5.28(-5.47%) |
Oct 26, 2021 | 98.26 | 96.25 | 96.56 | 272,251 | -1.26(-1.29%) | |
Oct 25, 2021 | 96.01 | 98.11 | 95.72 | 97.82 | 277,969 | +1.60(+1.66%) |
Oct 22, 2021 | 97.56 | 97.88 | 96.07 | 96.22 | 290,048 | -0.85(-0.88%) |
Oct 21, 2021 | 95.41 | 97.13 | 94.85 | 97.07 | 397,650 | +1.61(+1.69%) |
Oct 20, 2021 | 96.04 | 96.41 | 95.40 | 95.46 | 277,020 | -0.54(-0.57%) |
Oct 19, 2021 | 95.52 | 96.21 | 94.90 | 96.00 | 237,931 | +0.85(+0.90%) |
Oct 18, 2021 | 93.30 | 95.40 | 93.16 | 95.15 | 296,932 | +0.76(+0.80%) |
Oct 15, 2021 | 94.29 | 95.07 | 93.83 | 94.39 | 431,889 | +0.66(+0.70%) |
Oct 14, 2021 | 92.84 | 93.88 | 92.00 | 93.74 | 423,287 | +2.07(+2.26%) |
Oct 13, 2021 | 91.42 | 92.24 | 91.17 | 91.66 | 349,779 | +0.93(+1.03%) |
Oct 12, 2021 | 92.87 | 93.00 | 90.34 | 90.73 | 625,709 | -1.99(-2.14%) |
Oct 11, 2021 | 94.81 | 95.17 | 92.71 | 92.72 | 453,948 | -2.33(-2.45%) |
Oct 08, 2021 | 95.53 | 95.77 | 94.55 | 95.04 | 269,567 | -0.59(-0.62%) |
Oct 07, 2021 | 96.21 | 96.83 | 95.39 | 95.64 | 381,624 | -0.08(-0.08%) |
Oct 06, 2021 | 95.11 | 96.18 | 94.53 | 95.71 | 437,380 | -0.03(-0.03%) |
Oct 05, 2021 | 95.90 | 96.76 | 95.09 | 95.74 | 648,839 | +0.10(+0.10%) |
Oct 04, 2021 | 95.02 | 96.11 | 95.02 | 95.64 | 734,518 | +0.72(+0.75%) |