Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 90.34 | 91.23 | 90.05 | 90.48 | 3,290,396 | -0.30(-0.33%) |
Dec 30, 2021 | 92.89 | 93.52 | 90.72 | 90.78 | 4,420,646 | -1.74(-1.88%) |
Dec 29, 2021 | 92.76 | 93.87 | 91.77 | 92.52 | 3,904,227 | -0.38(-0.41%) |
Dec 28, 2021 | 94.16 | 95.03 | 92.42 | 92.90 | 4,030,422 | -0.81(-0.87%) |
Dec 27, 2021 | 90.24 | 93.77 | 88.67 | 93.71 | 5,103,827 | +3.64(+4.04%) |
Dec 23, 2021 | 90.71 | 91.55 | 89.96 | 90.06 | 3,278,506 | -0.34(-0.38%) |
Dec 22, 2021 | 89.66 | 91.37 | 88.42 | 90.40 | 4,142,474 | +0.52(+0.58%) |
Dec 21, 2021 | 87.34 | 90.13 | 87.33 | 89.88 | 6,676,130 | +4.05(+4.72%) |
Dec 20, 2021 | 84.80 | 85.95 | 83.07 | 85.84 | 8,451,382 | -2.05(-2.33%) |
Dec 17, 2021 | 88.12 | 89.29 | 86.23 | 87.89 | 8,387,244 | -1.06(-1.19%) |
Dec 16, 2021 | 91.13 | 92.71 | 88.79 | 88.95 | 6,597,662 | -0.85(-0.95%) |
Dec 15, 2021 | 89.15 | 90.42 | 86.12 | 89.80 | 9,102,817 | +0.36(+0.40%) |
Dec 14, 2021 | 89.82 | 91.80 | 89.08 | 89.44 | 6,043,594 | -1.61(-1.77%) |
Dec 13, 2021 | 94.02 | 94.35 | 90.99 | 91.06 | 5,936,355 | -4.29(-4.50%) |
Dec 10, 2021 | 95.65 | 95.96 | 92.44 | 95.35 | 4,529,762 | +1.14(+1.21%) |
Dec 09, 2021 | 94.84 | 95.37 | 93.91 | 94.21 | 7,144,022 | -1.72(-1.79%) |
Dec 08, 2021 | 96.33 | 96.98 | 95.43 | 95.93 | 4,597,150 | +0.18(+0.19%) |
Dec 07, 2021 | 94.19 | 97.17 | 94.16 | 95.75 | 10,660,587 | +3.70(+4.02%) |
Dec 06, 2021 | 90.78 | 93.21 | 88.63 | 92.05 | 7,967,892 | +2.74(+3.07%) |
Dec 03, 2021 | 92.70 | 93.28 | 88.18 | 89.31 | 7,624,224 | -1.34(-1.48%) |
Dec 02, 2021 | 87.11 | 91.31 | 85.79 | 90.66 | 9,524,387 | +2.84(+3.24%) |
Dec 01, 2021 | 94.51 | 94.58 | 87.77 | 87.81 | 10,545,297 | -3.62(-3.96%) |
Nov 30, 2021 | 91.17 | 92.71 | 89.35 | 91.44 | 13,942,988 | -2.48(-2.64%) |
Nov 29, 2021 | 95.61 | 96.88 | 92.59 | 93.91 | 9,267,080 | +1.15(+1.24%) |
Nov 26, 2021 | 92.51 | 92.94 | 89.72 | 92.76 | 12,275,125 | -6.52(-6.56%) |
Nov 24, 2021 | 97.17 | 99.91 | 96.93 | 99.27 | 6,915,806 | +1.29(+1.31%) |
Nov 23, 2021 | 95.97 | 98.33 | 95.72 | 97.99 | 7,835,807 | +3.79(+4.03%) |
Nov 22, 2021 | 92.87 | 96.47 | 92.76 | 94.20 | 11,485,459 | +1.46(+1.58%) |
Nov 19, 2021 | 94.64 | 95.36 | 92.15 | 92.73 | 13,105,186 | -4.87(-4.99%) |
Nov 18, 2021 | 97.61 | 98.05 | 97.41 | 97.60 | 6,268,232 | +0.21(+0.21%) |
Nov 17, 2021 | 100.03 | 101.14 | 96.82 | 97.40 | 8,400,815 | -3.59(-3.55%) |
Nov 16, 2021 | 101.72 | 101.96 | 99.90 | 100.98 | 5,918,249 | -0.55(-0.55%) |
Nov 15, 2021 | 100.66 | 102.62 | 99.04 | 101.54 | 6,257,774 | +0.69(+0.68%) |
Nov 12, 2021 | 100.35 | 101.39 | 99.73 | 100.85 | 5,263,015 | -0.22(-0.22%) |
Nov 11, 2021 | 100.32 | 102.41 | 100.03 | 101.08 | 6,355,930 | +1.52(+1.53%) |
Nov 10, 2021 | 103.46 | 99.56 | 9,816,634 | -3.52(-3.41%) | ||
Nov 09, 2021 | 104.47 | 105.01 | 101.60 | 103.07 | 7,117,960 | -1.58(-1.51%) |
Nov 08, 2021 | 104.20 | 105.95 | 104.04 | 104.65 | 5,943,234 | +1.65(+1.60%) |
Nov 05, 2021 | 101.64 | 103.35 | 100.82 | 103.00 | 7,616,535 | +2.76(+2.75%) |
Nov 04, 2021 | 103.11 | 103.80 | 99.02 | 100.24 | 8,352,830 | -0.60(-0.60%) |
Nov 03, 2021 | 100.15 | 102.89 | 99.74 | 100.84 | 8,779,414 | -0.95(-0.93%) |
Nov 02, 2021 | 102.33 | 103.72 | 101.07 | 101.79 | 7,180,718 | -1.09(-1.06%) |
Nov 01, 2021 | 101.49 | 103.43 | 102.33 | 102.88 | 6,988,701 | +3.02(+3.03%) |
Oct 29, 2021 | 100.75 | 101.19 | 98.09 | 99.86 | 7,203,007 | -0.63(-0.63%) |
Oct 28, 2021 | 99.55 | 100.81 | 98.53 | 100.49 | 7,147,372 | +1.13(+1.13%) |
Oct 27, 2021 | 102.00 | 103.42 | 99.03 | 99.36 | 11,072,520 | -4.40(-4.24%) |
Oct 26, 2021 | 104.07 | 103.76 | 5,464,760 | -0.16(-0.15%) | ||
Oct 25, 2021 | 102.81 | 105.05 | 102.45 | 103.92 | 7,874,372 | +2.92(+2.89%) |
Oct 22, 2021 | 99.78 | 101.09 | 98.09 | 101.00 | 8,810,773 | +1.83(+1.85%) |
Oct 21, 2021 | 100.62 | 101.32 | 98.21 | 99.17 | 7,442,029 | -2.19(-2.16%) |
Oct 20, 2021 | 98.79 | 101.58 | 98.40 | 101.36 | 6,854,748 | +1.27(+1.27%) |
Oct 19, 2021 | 99.82 | 100.97 | 98.61 | 100.09 | 5,926,164 | +0.80(+0.80%) |
Oct 18, 2021 | 100.17 | 102.14 | 98.30 | 99.29 | 8,661,459 | +0.52(+0.52%) |
Oct 15, 2021 | 100.91 | 101.55 | 98.71 | 98.78 | 6,417,363 | -0.56(-0.57%) |
Oct 14, 2021 | 99.82 | 100.26 | 98.25 | 99.34 | 4,961,830 | +1.47(+1.51%) |
Oct 13, 2021 | 97.12 | 98.29 | 95.08 | 97.87 | 6,772,234 | -0.41(-0.42%) |
Oct 12, 2021 | 98.28 | 100.11 | 97.05 | 98.28 | 7,553,809 | -0.31(-0.31%) |
Oct 11, 2021 | 100.87 | 101.72 | 98.49 | 98.59 | 7,767,796 | -0.34(-0.34%) |
Oct 08, 2021 | 97.84 | 99.92 | 97.73 | 98.93 | 9,016,029 | +2.42(+2.51%) |
Oct 07, 2021 | 94.62 | 97.16 | 93.60 | 96.50 | 7,012,242 | +2.53(+2.70%) |
Oct 06, 2021 | 93.89 | 95.48 | 91.69 | 93.97 | 10,195,753 | -2.14(-2.23%) |
Oct 05, 2021 | 97.23 | 98.38 | 93.92 | 96.11 | 10,832,828 | +0.57(+0.60%) |
Oct 04, 2021 | 94.70 | 96.45 | 94.21 | 95.54 | 9,909,257 | +2.37(+2.54%) |