Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 91.45 | 92.49 | 90.31 | 90.83 | 343,956 | -0.39(-0.43%) |
Dec 30, 2021 | 90.39 | 92.51 | 89.77 | 91.22 | 552,472 | +0.68(+0.75%) |
Dec 29, 2021 | 91.97 | 92.28 | 89.43 | 90.54 | 274,497 | -1.03(-1.12%) |
Dec 28, 2021 | 91.58 | 92.87 | 91.07 | 91.57 | 412,709 | +0.17(+0.19%) |
Dec 27, 2021 | 92.50 | 92.55 | 90.52 | 91.40 | 411,099 | -0.43(-0.47%) |
Dec 23, 2021 | 90.25 | 92.73 | 90.25 | 91.83 | 478,986 | +1.72(+1.91%) |
Dec 22, 2021 | 88.77 | 91.78 | 88.40 | 90.11 | 666,496 | +1.57(+1.77%) |
Dec 21, 2021 | 85.25 | 89.07 | 85.25 | 88.54 | 950,261 | +4.71(+5.62%) |
Dec 20, 2021 | 85.25 | 86.07 | 82.62 | 83.83 | 790,274 | -2.56(-2.96%) |
Dec 17, 2021 | 84.63 | 87.92 | 83.26 | 86.39 | 2,336,182 | +1.39(+1.64%) |
Dec 16, 2021 | 88.94 | 89.32 | 83.29 | 85.00 | 1,198,175 | -2.94(-3.34%) |
Dec 15, 2021 | 84.32 | 88.50 | 82.85 | 87.94 | 1,578,741 | +2.88(+3.39%) |
Dec 14, 2021 | 85.27 | 87.59 | 83.50 | 85.06 | 1,134,995 | -1.45(-1.68%) |
Dec 13, 2021 | 87.00 | 87.16 | 83.69 | 86.51 | 1,439,430 | +0.73(+0.85%) |
Dec 10, 2021 | 88.74 | 89.46 | 83.61 | 85.78 | 2,313,278 | -7.07(-7.61%) |
Dec 09, 2021 | 91.02 | 93.70 | 90.06 | 92.85 | 488,137 | +1.72(+1.89%) |
Dec 08, 2021 | 94.56 | 94.56 | 90.65 | 91.13 | 733,880 | -3.24(-3.43%) |
Dec 07, 2021 | 94.55 | 96.82 | 92.42 | 94.37 | 687,477 | +1.57(+1.69%) |
Dec 06, 2021 | 88.65 | 93.00 | 86.84 | 92.80 | 914,035 | +4.78(+5.43%) |
Dec 03, 2021 | 92.57 | 94.04 | 85.72 | 88.02 | 1,195,264 | -4.08(-4.43%) |
Dec 02, 2021 | 92.05 | 94.15 | 90.35 | 92.10 | 877,578 | +0.08(+0.09%) |
Dec 01, 2021 | 96.97 | 97.89 | 91.60 | 92.02 | 652,955 | -4.03(-4.20%) |
Nov 30, 2021 | 100.16 | 100.71 | 93.32 | 96.05 | 2,008,528 | -4.71(-4.67%) |
Nov 29, 2021 | 99.00 | 102.57 | 97.94 | 100.76 | 669,781 | +3.40(+3.49%) |
Nov 26, 2021 | 97.04 | 98.12 | 95.26 | 97.36 | 273,015 | -1.26(-1.28%) |
Nov 24, 2021 | 96.22 | 98.73 | 95.69 | 98.62 | 368,380 | +2.13(+2.21%) |
Nov 23, 2021 | 99.03 | 101.54 | 93.80 | 96.49 | 924,898 | -6.54(-6.35%) |
Nov 22, 2021 | 101.09 | 105.07 | 101.01 | 103.03 | 569,406 | +1.99(+1.97%) |
Nov 19, 2021 | 102.51 | 103.88 | 99.46 | 101.04 | 762,118 | -2.53(-2.44%) |
Nov 18, 2021 | 105.68 | 103.56 | 102.64 | 103.57 | 808,071 | +0.06(+0.06%) |
Nov 17, 2021 | 102.00 | 105.38 | 100.62 | 103.51 | 800,574 | +2.19(+2.16%) |
Nov 16, 2021 | 98.04 | 101.89 | 98.04 | 101.32 | 493,211 | +2.69(+2.73%) |
Nov 15, 2021 | 98.22 | 98.85 | 96.18 | 98.63 | 316,876 | +0.07(+0.07%) |
Nov 12, 2021 | 96.17 | 100.09 | 95.45 | 98.56 | 409,627 | +2.85(+2.98%) |
Nov 11, 2021 | 93.58 | 97.30 | 92.90 | 95.71 | 421,207 | +2.47(+2.65%) |
Nov 10, 2021 | 95.29 | 93.24 | 332,538 | -2.79(-2.91%) | ||
Nov 09, 2021 | 94.79 | 96.36 | 93.01 | 96.03 | 427,713 | +1.35(+1.43%) |
Nov 08, 2021 | 94.30 | 96.00 | 93.57 | 94.68 | 529,767 | +1.19(+1.27%) |
Nov 05, 2021 | 98.11 | 98.14 | 92.23 | 93.49 | 643,610 | -3.29(-3.40%) |
Nov 04, 2021 | 99.80 | 100.64 | 96.13 | 96.78 | 543,547 | -2.01(-2.03%) |
Nov 03, 2021 | 95.67 | 99.00 | 93.21 | 98.79 | 594,685 | +3.95(+4.16%) |
Nov 02, 2021 | 92.71 | 95.79 | 88.98 | 94.84 | 1,031,963 | +4.02(+4.43%) |
Nov 01, 2021 | 90.01 | 92.23 | 89.51 | 90.82 | 980,825 | +2.02(+2.27%) |
Oct 29, 2021 | 88.80 | 91.09 | 87.89 | 88.80 | 558,744 | -0.05(-0.06%) |
Oct 28, 2021 | 86.41 | 88.87 | 86.25 | 88.85 | 423,684 | +2.53(+2.93%) |
Oct 27, 2021 | 89.45 | 91.10 | 86.20 | 86.32 | 976,571 | -1.97(-2.23%) |
Oct 26, 2021 | 87.20 | 88.29 | 1,104,873 | +2.07(+2.40%) | ||
Oct 25, 2021 | 85.50 | 86.55 | 84.87 | 86.22 | 345,680 | +0.50(+0.58%) |
Oct 22, 2021 | 86.02 | 87.11 | 85.56 | 85.72 | 363,969 | -0.03(-0.03%) |
Oct 21, 2021 | 85.45 | 86.21 | 83.16 | 85.75 | 460,712 | +0.14(+0.16%) |
Oct 20, 2021 | 84.89 | 86.02 | 84.89 | 85.61 | 429,216 | +0.62(+0.73%) |
Oct 19, 2021 | 86.25 | 87.99 | 84.89 | 84.99 | 483,535 | -0.80(-0.93%) |
Oct 18, 2021 | 83.08 | 86.20 | 82.37 | 85.79 | 541,574 | +2.69(+3.24%) |
Oct 15, 2021 | 81.50 | 84.45 | 80.12 | 83.10 | 866,077 | +1.87(+2.30%) |
Oct 14, 2021 | 81.28 | 82.68 | 79.86 | 81.23 | 964,640 | +2.02(+2.55%) |
Oct 13, 2021 | 76.32 | 83.08 | 75.37 | 79.21 | 1,206,002 | +3.35(+4.42%) |
Oct 12, 2021 | 73.59 | 76.54 | 73.15 | 75.86 | 625,367 | +2.13(+2.89%) |
Oct 11, 2021 | 75.00 | 75.50 | 73.35 | 73.73 | 997,126 | -1.78(-2.36%) |
Oct 08, 2021 | 78.20 | 78.75 | 75.17 | 75.51 | 657,062 | -3.51(-4.44%) |
Oct 07, 2021 | 78.27 | 80.79 | 77.82 | 79.02 | 478,764 | +1.25(+1.61%) |
Oct 06, 2021 | 77.21 | 78.40 | 76.19 | 77.77 | 462,887 | -0.60(-0.77%) |
Oct 05, 2021 | 77.99 | 79.58 | 76.38 | 78.37 | 450,462 | +0.35(+0.45%) |
Oct 04, 2021 | 80.36 | 80.66 | 77.70 | 78.02 | 662,227 | -2.01(-2.51%) |