Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 96.63 | 98.35 | 95.93 | 96.70 | 1,809,594 | -1.87(-1.90%) |
Dec 30, 2021 | 91.95 | 100.58 | 91.49 | 98.58 | 3,553,033 | +8.08(+8.92%) |
Dec 29, 2021 | 91.84 | 92.30 | 89.44 | 90.50 | 1,405,894 | -1.81(-1.96%) |
Dec 28, 2021 | 92.06 | 92.92 | 90.55 | 92.31 | 1,951,511 | -0.28(-0.30%) |
Dec 27, 2021 | 92.00 | 94.06 | 91.80 | 92.58 | 965,707 | -0.38(-0.41%) |
Dec 23, 2021 | 91.83 | 93.34 | 90.40 | 92.96 | 2,248,871 | +0.21(+0.23%) |
Dec 22, 2021 | 90.74 | 93.31 | 90.26 | 92.75 | 2,002,100 | +0.34(+0.37%) |
Dec 21, 2021 | 92.41 | 93.11 | 88.20 | 92.41 | 7,801,271 | +6.63(+7.73%) |
Dec 20, 2021 | 87.86 | 88.72 | 85.32 | 85.78 | 6,624,671 | -3.30(-3.70%) |
Dec 17, 2021 | 92.15 | 92.15 | 87.20 | 89.07 | 8,043,481 | -4.84(-5.15%) |
Dec 16, 2021 | 95.96 | 97.33 | 93.17 | 93.91 | 3,681,716 | -1.54(-1.61%) |
Dec 15, 2021 | 97.13 | 97.46 | 93.76 | 95.45 | 4,186,901 | -2.27(-2.32%) |
Dec 14, 2021 | 97.72 | 98.34 | 95.73 | 97.72 | 1,913,624 | -0.15(-0.16%) |
Dec 13, 2021 | 96.88 | 98.53 | 95.29 | 97.87 | 2,742,379 | +0.16(+0.17%) |
Dec 10, 2021 | 99.01 | 100.31 | 96.92 | 97.71 | 7,328,139 | -0.44(-0.45%) |
Dec 09, 2021 | 98.15 | 100.24 | 96.98 | 98.15 | 3,775,109 | -2.35(-2.33%) |
Dec 08, 2021 | 100.87 | 101.99 | 99.50 | 100.50 | 3,739,781 | -1.49(-1.46%) |
Dec 07, 2021 | 103.11 | 103.43 | 100.82 | 101.99 | 3,535,664 | +3.10(+3.13%) |
Dec 06, 2021 | 94.83 | 99.32 | 93.13 | 98.89 | 4,469,961 | +3.83(+4.03%) |
Dec 03, 2021 | 98.09 | 99.74 | 93.86 | 95.06 | 7,625,280 | -7.05(-6.90%) |
Dec 02, 2021 | 107.08 | 108.07 | 100.67 | 102.11 | 4,687,571 | -4.12(-3.88%) |
Dec 01, 2021 | 106.16 | 108.94 | 105.43 | 106.23 | 2,905,890 | +3.88(+3.79%) |
Nov 30, 2021 | 102.26 | 106.01 | 101.93 | 102.36 | 5,794,774 | -2.06(-1.97%) |
Nov 29, 2021 | 108.18 | 108.58 | 102.19 | 104.42 | 3,056,609 | -3.99(-3.68%) |
Nov 26, 2021 | 107.24 | 108.73 | 106.43 | 108.41 | 2,029,934 | +0.64(+0.60%) |
Nov 24, 2021 | 106.56 | 109.28 | 105.22 | 107.76 | 2,550,664 | +1.98(+1.87%) |
Nov 23, 2021 | 108.11 | 109.52 | 105.20 | 105.78 | 3,209,482 | -1.61(-1.50%) |
Nov 22, 2021 | 110.21 | 112.07 | 106.38 | 107.39 | 2,603,359 | -2.30(-2.10%) |
Nov 19, 2021 | 107.60 | 110.24 | 107.12 | 109.69 | 2,217,159 | +3.08(+2.89%) |
Nov 18, 2021 | 105.74 | 106.75 | 106.25 | 106.61 | 2,699,448 | -0.05(-0.05%) |
Nov 17, 2021 | 106.79 | 108.81 | 105.73 | 106.66 | 3,101,383 | +1.23(+1.17%) |
Nov 16, 2021 | 110.09 | 111.29 | 103.59 | 105.43 | 5,028,558 | +0.01(+0.01%) |
Nov 15, 2021 | 106.70 | 107.27 | 103.87 | 105.42 | 2,763,142 | +0.03(+0.03%) |
Nov 12, 2021 | 105.58 | 106.59 | 104.15 | 105.39 | 3,250,956 | +0.83(+0.80%) |
Nov 11, 2021 | 101.41 | 104.84 | 101.21 | 104.56 | 3,579,459 | +6.72(+6.87%) |
Nov 10, 2021 | 99.58 | 97.83 | 2,664,821 | +2.23(+2.33%) | ||
Nov 09, 2021 | 97.77 | 98.19 | 95.10 | 95.61 | 1,867,899 | -2.54(-2.59%) |
Nov 08, 2021 | 98.11 | 98.42 | 97.08 | 98.15 | 1,569,388 | +1.90(+1.97%) |
Nov 05, 2021 | 96.40 | 98.09 | 95.52 | 96.25 | 1,394,257 | +0.22(+0.23%) |
Nov 04, 2021 | 98.71 | 99.31 | 95.87 | 96.03 | 1,793,468 | -1.04(-1.07%) |
Nov 03, 2021 | 95.67 | 97.24 | 94.83 | 97.08 | 1,831,729 | +1.98(+2.08%) |
Nov 02, 2021 | 96.33 | 97.26 | 94.85 | 95.09 | 2,072,658 | -2.27(-2.33%) |
Nov 01, 2021 | 93.42 | 98.06 | 97.43 | 97.36 | 2,492,442 | +4.83(+5.22%) |
Oct 29, 2021 | 93.16 | 93.98 | 91.94 | 92.53 | 2,780,449 | -2.27(-2.39%) |
Oct 28, 2021 | 94.04 | 95.42 | 93.89 | 94.80 | 1,718,770 | -0.35(-0.37%) |
Oct 27, 2021 | 92.70 | 97.04 | 92.72 | 95.15 | 2,475,324 | +1.37(+1.47%) |
Oct 26, 2021 | 96.43 | 93.78 | 2,678,265 | -3.39(-3.49%) | ||
Oct 25, 2021 | 98.32 | 99.23 | 96.92 | 97.17 | 2,173,416 | +0.23(+0.23%) |
Oct 22, 2021 | 99.57 | 102.40 | 96.44 | 96.94 | 3,240,917 | +0.46(+0.48%) |
Oct 21, 2021 | 95.76 | 97.26 | 95.25 | 96.48 | 3,249,411 | +0.36(+0.37%) |
Oct 20, 2021 | 95.77 | 97.85 | 95.24 | 96.12 | 5,303,368 | +0.93(+0.98%) |
Oct 19, 2021 | 93.97 | 95.53 | 93.21 | 95.19 | 5,385,145 | +2.36(+2.54%) |
Oct 18, 2021 | 90.23 | 94.44 | 90.19 | 92.83 | 3,796,343 | +2.22(+2.45%) |
Oct 15, 2021 | 90.18 | 91.69 | 89.43 | 90.61 | 3,051,615 | +0.09(+0.10%) |
Oct 14, 2021 | 91.23 | 91.61 | 89.68 | 90.51 | 1,949,439 | -0.26(-0.28%) |
Oct 13, 2021 | 91.13 | 92.92 | 90.10 | 90.77 | 2,281,191 | +0.82(+0.92%) |
Oct 12, 2021 | 90.90 | 92.08 | 89.51 | 89.95 | 4,624,285 | -1.08(-1.19%) |
Oct 11, 2021 | 92.86 | 93.31 | 89.65 | 91.03 | 7,464,629 | -0.30(-0.33%) |
Oct 08, 2021 | 90.78 | 92.32 | 89.97 | 91.33 | 6,953,429 | +0.25(+0.27%) |
Oct 07, 2021 | 85.34 | 91.21 | 85.29 | 91.08 | 9,558,487 | +6.97(+8.29%) |
Oct 06, 2021 | 78.27 | 84.28 | 78.04 | 84.11 | 6,218,793 | +5.24(+6.65%) |
Oct 05, 2021 | 78.87 | 79.62 | 77.95 | 78.87 | 3,142,665 | +0.98(+1.25%) |
Oct 04, 2021 | 77.82 | 78.48 | 76.67 | 77.89 | 3,430,751 | -1.56(-1.97%) |