Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 93.62 | 94.61 | 93.03 | 93.52 | 223,944 | -0.44(-0.47%) |
Dec 30, 2021 | 93.58 | 94.84 | 93.44 | 93.97 | 280,146 | +0.55(+0.59%) |
Dec 29, 2021 | 91.60 | 93.53 | 91.60 | 93.42 | 378,396 | +2.37(+2.60%) |
Dec 28, 2021 | 91.31 | 92.42 | 90.70 | 91.05 | 550,157 | -0.40(-0.44%) |
Dec 27, 2021 | 89.72 | 91.50 | 89.72 | 91.45 | 213,803 | +1.46(+1.62%) |
Dec 23, 2021 | 89.20 | 90.33 | 88.74 | 89.99 | 251,702 | +0.90(+1.01%) |
Dec 22, 2021 | 88.89 | 89.88 | 88.50 | 89.09 | 211,673 | +0.10(+0.11%) |
Dec 21, 2021 | 88.29 | 89.38 | 88.12 | 88.99 | 342,662 | +1.76(+2.01%) |
Dec 20, 2021 | 89.78 | 89.78 | 86.81 | 87.24 | 298,854 | -3.60(-3.96%) |
Dec 17, 2021 | 92.14 | 93.00 | 90.61 | 90.84 | 653,066 | -0.99(-1.08%) |
Dec 16, 2021 | 93.17 | 94.63 | 91.26 | 91.83 | 408,533 | -3.25(-3.42%) |
Dec 15, 2021 | 94.65 | 95.11 | 93.66 | 95.08 | 269,334 | +0.63(+0.67%) |
Dec 14, 2021 | 95.33 | 95.74 | 94.17 | 94.45 | 325,294 | -1.09(-1.15%) |
Dec 13, 2021 | 96.90 | 96.90 | 94.71 | 95.54 | 244,905 | -1.67(-1.72%) |
Dec 10, 2021 | 97.81 | 98.25 | 96.86 | 97.21 | 221,728 | -0.12(-0.13%) |
Dec 09, 2021 | 98.02 | 98.98 | 97.31 | 97.34 | 219,420 | -1.28(-1.29%) |
Dec 08, 2021 | 97.94 | 98.74 | 96.49 | 98.61 | 282,970 | +0.48(+0.49%) |
Dec 07, 2021 | 96.54 | 99.57 | 96.54 | 98.13 | 342,824 | +1.99(+2.07%) |
Dec 06, 2021 | 93.75 | 96.51 | 93.29 | 96.15 | 318,619 | +3.39(+3.65%) |
Dec 03, 2021 | 93.43 | 94.05 | 92.14 | 92.76 | 310,254 | -0.20(-0.22%) |
Dec 02, 2021 | 92.74 | 93.76 | 92.66 | 92.96 | 347,615 | +0.74(+0.80%) |
Dec 01, 2021 | 95.40 | 96.93 | 92.22 | 92.22 | 275,377 | -1.39(-1.49%) |
Nov 30, 2021 | 95.12 | 95.55 | 92.18 | 93.61 | 384,934 | -2.22(-2.31%) |
Nov 29, 2021 | 96.78 | 97.18 | 95.34 | 95.83 | 226,203 | -0.33(-0.34%) |
Nov 26, 2021 | 97.21 | 97.26 | 94.84 | 96.15 | 204,472 | -2.83(-2.86%) |
Nov 24, 2021 | 99.23 | 99.50 | 97.10 | 98.99 | 187,237 | -1.17(-1.17%) |
Nov 23, 2021 | 100.15 | 100.77 | 99.44 | 100.16 | 221,634 | -0.01(-0.01%) |
Nov 22, 2021 | 99.69 | 100.76 | 99.13 | 100.17 | 222,291 | +1.05(+1.06%) |
Nov 19, 2021 | 100.40 | 100.67 | 98.56 | 99.12 | 273,899 | -1.65(-1.64%) |
Nov 18, 2021 | 101.21 | 100.94 | 100.38 | 100.77 | 183,182 | -0.36(-0.36%) |
Nov 17, 2021 | 101.51 | 101.75 | 100.65 | 101.14 | 288,501 | -0.80(-0.78%) |
Nov 16, 2021 | 101.53 | 102.72 | 101.40 | 101.93 | 157,569 | +0.64(+0.63%) |
Nov 15, 2021 | 101.89 | 102.93 | 101.03 | 101.29 | 157,263 | -0.42(-0.41%) |
Nov 12, 2021 | 101.46 | 102.33 | 100.72 | 101.71 | 176,136 | +0.59(+0.59%) |
Nov 11, 2021 | 101.68 | 102.08 | 101.09 | 101.12 | 170,014 | -0.35(-0.35%) |
Nov 10, 2021 | 101.65 | 101.47 | 171,014 | -0.53(-0.52%) | ||
Nov 09, 2021 | 100.46 | 102.27 | 99.78 | 102.00 | 237,630 | +1.54(+1.53%) |
Nov 08, 2021 | 100.15 | 101.03 | 99.56 | 100.46 | 185,206 | +0.22(+0.22%) |
Nov 05, 2021 | 99.10 | 100.81 | 99.10 | 100.24 | 182,707 | +1.64(+1.66%) |
Nov 04, 2021 | 99.39 | 100.94 | 98.47 | 98.60 | 268,712 | -0.79(-0.80%) |
Nov 03, 2021 | 97.11 | 100.10 | 97.11 | 99.40 | 318,527 | +2.29(+2.36%) |
Nov 02, 2021 | 99.15 | 99.19 | 96.98 | 97.11 | 249,238 | -1.94(-1.96%) |
Nov 01, 2021 | 99.77 | 99.58 | 98.37 | 99.05 | 320,010 | -0.37(-0.38%) |
Oct 29, 2021 | 95.99 | 100.38 | 95.29 | 99.42 | 641,041 | +1.56(+1.59%) |
Oct 28, 2021 | 95.59 | 98.02 | 94.83 | 97.86 | 414,024 | +2.41(+2.53%) |
Oct 27, 2021 | 96.74 | 97.00 | 95.28 | 95.45 | 218,329 | -0.87(-0.90%) |
Oct 26, 2021 | 96.21 | 96.32 | 244,526 | +0.26(+0.27%) | ||
Oct 25, 2021 | 95.03 | 96.76 | 94.68 | 96.06 | 314,097 | +1.21(+1.27%) |
Oct 22, 2021 | 94.17 | 95.92 | 92.83 | 94.86 | 232,227 | +0.32(+0.33%) |
Oct 21, 2021 | 93.08 | 94.62 | 92.64 | 94.54 | 181,537 | +1.63(+1.75%) |
Oct 20, 2021 | 92.75 | 94.63 | 92.42 | 92.91 | 229,751 | +0.02(+0.02%) |
Oct 19, 2021 | 92.07 | 93.19 | 91.58 | 92.89 | 224,789 | +1.01(+1.09%) |
Oct 18, 2021 | 91.57 | 92.32 | 90.96 | 91.89 | 191,285 | -0.24(-0.26%) |
Oct 15, 2021 | 92.88 | 93.10 | 91.97 | 92.13 | 166,060 | -0.44(-0.48%) |
Oct 14, 2021 | 92.16 | 93.04 | 91.78 | 92.57 | 199,812 | +1.13(+1.24%) |
Oct 13, 2021 | 91.53 | 91.73 | 90.44 | 91.44 | 225,094 | +0.42(+0.46%) |
Oct 12, 2021 | 90.59 | 91.83 | 90.59 | 91.02 | 202,358 | +0.29(+0.32%) |
Oct 11, 2021 | 91.20 | 92.67 | 90.71 | 90.73 | 213,636 | -0.52(-0.57%) |
Oct 08, 2021 | 93.35 | 93.35 | 91.13 | 91.25 | 257,937 | -1.73(-1.86%) |
Oct 07, 2021 | 92.01 | 93.87 | 91.56 | 92.98 | 354,973 | +1.44(+1.57%) |
Oct 06, 2021 | 89.71 | 91.82 | 89.19 | 91.54 | 549,222 | +1.79(+1.99%) |
Oct 05, 2021 | 91.03 | 92.22 | 89.32 | 89.75 | 718,435 | -4.37(-4.64%) |
Oct 04, 2021 | 93.59 | 94.96 | 93.26 | 94.12 | 272,233 | +0.78(+0.83%) |