Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 82.00 | 82.82 | 80.75 | 81.87 | 1,140,743 | -0.13(-0.15%) |
Dec 30, 2021 | 81.80 | 83.31 | 81.47 | 81.99 | 1,365,368 | -0.14(-0.17%) |
Dec 29, 2021 | 81.54 | 82.78 | 81.11 | 82.13 | 1,658,609 | +0.97(+1.20%) |
Dec 28, 2021 | 81.61 | 82.27 | 80.56 | 81.15 | 2,863,952 | -0.46(-0.56%) |
Dec 27, 2021 | 81.78 | 82.77 | 80.96 | 81.61 | 1,279,866 | -0.17(-0.21%) |
Dec 23, 2021 | 83.01 | 83.76 | 80.01 | 81.78 | 2,939,306 | -1.42(-1.70%) |
Dec 22, 2021 | 84.18 | 84.37 | 82.12 | 83.20 | 3,168,351 | +1.92(+2.36%) |
Dec 21, 2021 | 79.26 | 81.28 | 78.90 | 81.28 | 2,036,696 | +2.60(+3.31%) |
Dec 20, 2021 | 80.46 | 80.72 | 76.90 | 78.68 | 2,597,542 | -3.34(-4.07%) |
Dec 17, 2021 | 80.10 | 82.69 | 79.42 | 82.02 | 3,221,756 | +2.16(+2.70%) |
Dec 16, 2021 | 83.23 | 83.62 | 79.03 | 79.86 | 2,737,316 | -3.20(-3.86%) |
Dec 15, 2021 | 81.80 | 83.08 | 80.32 | 83.06 | 2,073,834 | +0.77(+0.94%) |
Dec 14, 2021 | 81.15 | 83.03 | 80.22 | 82.29 | 3,100,489 | +0.17(+0.21%) |
Dec 13, 2021 | 85.05 | 85.50 | 81.52 | 82.11 | 2,579,149 | -2.80(-3.30%) |
Dec 10, 2021 | 87.02 | 88.10 | 83.20 | 84.91 | 2,461,619 | -2.61(-2.98%) |
Dec 09, 2021 | 90.49 | 91.78 | 87.49 | 87.52 | 2,392,674 | -0.89(-1.01%) |
Dec 08, 2021 | 88.19 | 89.27 | 87.31 | 88.41 | 1,266,933 | -0.13(-0.14%) |
Dec 07, 2021 | 88.28 | 90.17 | 87.26 | 88.54 | 1,643,818 | +2.64(+3.07%) |
Dec 06, 2021 | 88.15 | 88.15 | 85.04 | 85.90 | 2,331,142 | -1.71(-1.95%) |
Dec 03, 2021 | 90.43 | 90.95 | 85.59 | 87.61 | 2,548,172 | -1.77(-1.98%) |
Dec 02, 2021 | 91.07 | 92.07 | 88.01 | 89.38 | 2,469,705 | -0.98(-1.09%) |
Dec 01, 2021 | 95.02 | 95.51 | 90.24 | 90.37 | 2,931,773 | -3.94(-4.18%) |
Nov 30, 2021 | 99.33 | 100.05 | 94.12 | 94.31 | 2,226,177 | -5.40(-5.42%) |
Nov 29, 2021 | 101.12 | 101.53 | 99.01 | 99.71 | 1,266,053 | +0.14(+0.14%) |
Nov 26, 2021 | 99.17 | 100.85 | 98.66 | 99.58 | 909,921 | -1.98(-1.95%) |
Nov 24, 2021 | 100.64 | 102.27 | 98.85 | 101.56 | 1,380,823 | -0.82(-0.80%) |
Nov 23, 2021 | 104.15 | 104.47 | 100.41 | 102.37 | 2,944,247 | -2.87(-2.72%) |
Nov 22, 2021 | 104.97 | 108.10 | 103.20 | 105.24 | 1,984,351 | +0.86(+0.82%) |
Nov 19, 2021 | 102.02 | 106.77 | 99.95 | 104.38 | 4,585,253 | -1.57(-1.48%) |
Nov 18, 2021 | 103.44 | 106.35 | 105.28 | 105.95 | 4,005,437 | +4.33(+4.26%) |
Nov 17, 2021 | 107.45 | 107.46 | 101.39 | 101.62 | 2,017,753 | -5.65(-5.27%) |
Nov 16, 2021 | 102.34 | 107.75 | 102.34 | 107.28 | 3,002,984 | +4.66(+4.54%) |
Nov 15, 2021 | 102.34 | 103.81 | 101.94 | 102.62 | 2,391,581 | +0.73(+0.72%) |
Nov 12, 2021 | 100.44 | 102.34 | 99.56 | 101.89 | 1,804,688 | +2.01(+2.01%) |
Nov 11, 2021 | 98.12 | 100.52 | 97.95 | 99.88 | 1,120,050 | +2.39(+2.45%) |
Nov 10, 2021 | 98.36 | 97.49 | 1,456,116 | -1.54(-1.56%) | ||
Nov 09, 2021 | 97.64 | 100.87 | 97.64 | 99.03 | 1,143,104 | +0.59(+0.60%) |
Nov 08, 2021 | 100.53 | 100.53 | 97.65 | 98.44 | 1,163,334 | -1.87(-1.86%) |
Nov 05, 2021 | 100.82 | 101.35 | 99.47 | 100.31 | 1,375,970 | -0.07(-0.07%) |
Nov 04, 2021 | 99.05 | 101.43 | 98.74 | 100.38 | 1,917,199 | +1.69(+1.72%) |
Nov 03, 2021 | 95.26 | 102.20 | 94.39 | 98.69 | 3,967,184 | +4.73(+5.04%) |
Nov 02, 2021 | 90.92 | 94.15 | 90.49 | 93.95 | 2,203,792 | +3.06(+3.37%) |
Nov 01, 2021 | 90.19 | 91.80 | 89.51 | 90.89 | 1,210,394 | +0.99(+1.10%) |
Oct 29, 2021 | 88.87 | 90.32 | 88.87 | 89.90 | 1,039,402 | +0.76(+0.86%) |
Oct 28, 2021 | 88.75 | 90.14 | 88.23 | 89.14 | 882,352 | +1.08(+1.23%) |
Oct 27, 2021 | 88.58 | 89.12 | 87.35 | 88.06 | 951,434 | -0.19(-0.22%) |
Oct 26, 2021 | 90.31 | 88.25 | 1,544,696 | -1.41(-1.57%) | ||
Oct 25, 2021 | 91.44 | 92.13 | 89.57 | 89.66 | 1,095,831 | -2.11(-2.29%) |
Oct 22, 2021 | 91.28 | 92.91 | 91.05 | 91.76 | 1,471,438 | +0.46(+0.51%) |
Oct 21, 2021 | 90.39 | 91.47 | 90.03 | 91.30 | 1,096,164 | +0.89(+0.99%) |
Oct 20, 2021 | 89.92 | 91.58 | 89.92 | 90.41 | 1,179,159 | +0.89(+0.99%) |
Oct 19, 2021 | 90.44 | 90.98 | 89.16 | 89.52 | 1,557,338 | -0.17(-0.19%) |
Oct 18, 2021 | 87.94 | 89.80 | 87.50 | 89.69 | 1,770,071 | +1.64(+1.86%) |
Oct 15, 2021 | 86.96 | 88.14 | 86.43 | 88.05 | 1,363,264 | +1.65(+1.91%) |
Oct 14, 2021 | 84.55 | 87.09 | 83.99 | 86.40 | 1,766,919 | +2.32(+2.76%) |
Oct 13, 2021 | 83.65 | 84.25 | 82.49 | 84.08 | 1,826,488 | +0.53(+0.63%) |
Oct 12, 2021 | 83.48 | 84.01 | 82.09 | 83.56 | 1,431,555 | +0.74(+0.90%) |
Oct 11, 2021 | 82.60 | 83.59 | 81.93 | 82.81 | 1,162,250 | +0.19(+0.23%) |
Oct 08, 2021 | 83.41 | 84.02 | 81.97 | 82.62 | 1,309,327 | -0.79(-0.94%) |
Oct 07, 2021 | 82.14 | 83.98 | 81.71 | 83.41 | 1,569,260 | +2.80(+3.47%) |
Oct 06, 2021 | 80.94 | 81.66 | 79.69 | 80.61 | 1,754,994 | -1.39(-1.70%) |
Oct 05, 2021 | 82.13 | 83.17 | 81.54 | 82.00 | 2,018,848 | -0.17(-0.21%) |
Oct 04, 2021 | 84.05 | 84.25 | 81.65 | 82.17 | 2,615,529 | -2.32(-2.75%) |