Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 94.12 | 95.11 | 93.50 | 93.64 | 35,903 | -0.75(-0.80%) |
Dec 30, 2021 | 95.94 | 96.76 | 94.12 | 94.39 | 22,637 | -0.94(-0.99%) |
Dec 29, 2021 | 95.70 | 95.89 | 93.87 | 95.34 | 22,107 | +0.62(+0.66%) |
Dec 28, 2021 | 95.03 | 96.18 | 94.43 | 94.71 | 35,940 | +0.14(+0.15%) |
Dec 27, 2021 | 92.23 | 95.42 | 92.23 | 94.57 | 47,680 | +2.70(+2.94%) |
Dec 23, 2021 | 89.42 | 92.69 | 88.68 | 91.88 | 38,098 | +3.38(+3.82%) |
Dec 22, 2021 | 84.70 | 88.49 | 84.63 | 88.49 | 28,449 | +4.59(+5.47%) |
Dec 21, 2021 | 80.02 | 83.90 | 79.03 | 83.90 | 34,586 | +5.92(+7.59%) |
Dec 20, 2021 | 77.66 | 78.03 | 75.42 | 77.98 | 51,625 | -3.89(-4.75%) |
Dec 17, 2021 | 80.86 | 84.31 | 79.90 | 81.87 | 21,310 | -1.71(-2.04%) |
Dec 16, 2021 | 91.33 | 91.33 | 83.52 | 83.58 | 33,365 | -5.96(-6.66%) |
Dec 15, 2021 | 85.28 | 89.54 | 82.07 | 89.54 | 30,911 | +3.23(+3.75%) |
Dec 14, 2021 | 84.52 | 86.61 | 83.29 | 86.30 | 42,230 | -1.69(-1.92%) |
Dec 13, 2021 | 94.23 | 94.23 | 87.04 | 87.99 | 35,947 | -7.24(-7.60%) |
Dec 10, 2021 | 95.22 | 95.23 | 91.21 | 95.23 | 29,843 | +2.08(+2.24%) |
Dec 09, 2021 | 96.74 | 97.17 | 93.15 | 93.14 | 21,859 | -5.11(-5.20%) |
Dec 08, 2021 | 98.32 | 98.60 | 96.01 | 98.25 | 21,069 | +0.96(+0.99%) |
Dec 07, 2021 | 95.97 | 98.25 | 94.99 | 97.29 | 41,688 | +6.24(+6.85%) |
Dec 06, 2021 | 89.65 | 93.16 | 85.45 | 91.05 | 28,567 | +3.06(+3.48%) |
Dec 03, 2021 | 95.07 | 95.07 | 85.20 | 87.99 | 59,225 | -5.52(-5.91%) |
Dec 02, 2021 | 91.30 | 94.62 | 90.36 | 93.51 | 29,602 | +3.69(+4.11%) |
Dec 01, 2021 | 99.21 | 100.48 | 89.68 | 89.82 | 46,847 | -5.41(-5.68%) |
Nov 30, 2021 | 97.64 | 100.09 | 93.21 | 95.24 | 53,178 | -3.84(-3.87%) |
Nov 29, 2021 | 98.66 | 101.16 | 97.75 | 99.07 | 46,055 | +4.25(+4.49%) |
Nov 26, 2021 | 98.22 | 98.46 | 93.94 | 94.82 | 34,546 | -8.16(-7.92%) |
Nov 24, 2021 | 98.99 | 103.72 | 97.56 | 102.98 | 28,404 | +0.48(+0.46%) |
Nov 23, 2021 | 105.70 | 106.49 | 98.19 | 102.50 | 61,997 | -2.15(-2.06%) |
Nov 22, 2021 | 107.46 | 110.51 | 103.42 | 104.66 | 83,815 | -0.73(-0.70%) |
Nov 19, 2021 | 103.73 | 106.11 | 103.38 | 105.39 | 42,402 | +1.30(+1.25%) |
Nov 18, 2021 | 102.67 | 104.17 | 103.67 | 104.09 | 42,337 | +3.62(+3.60%) |
Nov 17, 2021 | 100.01 | 102.21 | 99.73 | 100.47 | 53,890 | +1.69(+1.71%) |
Nov 16, 2021 | 94.94 | 99.24 | 94.94 | 98.79 | 65,278 | +4.44(+4.71%) |
Nov 15, 2021 | 95.23 | 95.23 | 92.71 | 94.34 | 31,303 | -0.15(-0.16%) |
Nov 12, 2021 | 94.19 | 94.81 | 92.20 | 94.49 | 19,768 | +0.76(+0.81%) |
Nov 11, 2021 | 96.82 | 96.82 | 93.50 | 93.73 | 23,403 | -0.67(-0.71%) |
Nov 10, 2021 | 94.25 | 94.40 | 37,021 | -1.11(-1.16%) | ||
Nov 09, 2021 | 102.52 | 102.52 | 94.52 | 95.51 | 78,940 | -5.61(-5.55%) |
Nov 08, 2021 | 102.34 | 104.73 | 101.02 | 101.13 | 64,565 | -4.50(-4.26%) |
Nov 05, 2021 | 105.64 | 107.71 | 105.29 | 105.63 | 50,022 | +2.13(+2.06%) |
Nov 04, 2021 | 101.44 | 104.59 | 101.35 | 103.50 | 48,076 | +3.97(+3.98%) |
Nov 03, 2021 | 94.18 | 99.53 | 94.18 | 99.53 | 43,075 | +5.05(+5.34%) |
Nov 02, 2021 | 94.20 | 96.18 | 93.14 | 94.48 | 49,935 | -1.97(-2.05%) |
Nov 01, 2021 | 93.25 | 96.50 | 91.79 | 96.46 | 47,627 | +5.24(+5.74%) |
Oct 29, 2021 | 87.51 | 91.47 | 86.95 | 91.22 | 31,438 | +0.46(+0.50%) |
Oct 28, 2021 | 89.16 | 91.30 | 88.78 | 90.76 | 40,660 | +3.43(+3.93%) |
Oct 27, 2021 | 87.99 | 89.41 | 87.17 | 87.33 | 34,328 | +0.64(+0.74%) |
Oct 26, 2021 | 87.71 | 86.69 | 55,012 | +0.11(+0.13%) | ||
Oct 25, 2021 | 82.45 | 87.69 | 82.03 | 86.58 | 39,384 | +5.91(+7.33%) |
Oct 22, 2021 | 81.66 | 81.66 | 79.70 | 80.67 | 14,418 | -0.91(-1.12%) |
Oct 21, 2021 | 77.43 | 81.60 | 77.43 | 81.58 | 22,573 | +3.45(+4.42%) |
Oct 20, 2021 | 78.43 | 79.01 | 77.72 | 78.13 | 9,427 | -0.16(-0.20%) |
Oct 19, 2021 | 79.12 | 79.75 | 77.97 | 78.29 | 23,295 | -0.56(-0.70%) |
Oct 18, 2021 | 75.52 | 79.02 | 75.27 | 78.85 | 44,115 | +2.74(+3.60%) |
Oct 15, 2021 | 73.65 | 76.19 | 73.65 | 76.11 | 75,722 | +3.41(+4.69%) |
Oct 14, 2021 | 71.50 | 73.05 | 71.50 | 72.70 | 32,147 | +2.11(+2.99%) |
Oct 13, 2021 | 70.32 | 70.85 | 69.34 | 70.59 | 10,208 | +0.99(+1.42%) |
Oct 12, 2021 | 69.12 | 70.18 | 69.09 | 69.60 | 6,824 | +1.48(+2.17%) |
Oct 11, 2021 | 68.63 | 70.10 | 68.00 | 68.12 | 11,823 | -0.78(-1.14%) |
Oct 08, 2021 | 70.19 | 70.19 | 68.75 | 68.90 | 18,502 | -0.83(-1.19%) |
Oct 07, 2021 | 68.53 | 70.50 | 68.53 | 69.73 | 29,783 | +2.92(+4.38%) |
Oct 06, 2021 | 65.07 | 66.81 | 64.70 | 66.81 | 24,383 | +0.69(+1.05%) |
Oct 05, 2021 | 66.26 | 67.71 | 65.63 | 66.12 | 13,802 | +0.59(+0.89%) |
Oct 04, 2021 | 67.43 | 67.63 | 64.79 | 65.53 | 22,299 | -1.48(-2.20%) |