Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 88.99 | 89.29 | 88.90 | 89.03 | 55,096 | +0.06(+0.07%) |
Dec 30, 2021 | 88.93 | 89.74 | 88.93 | 88.97 | 2,575 | +0.08(+0.09%) |
Dec 29, 2021 | 88.96 | 88.96 | 88.77 | 88.89 | 1,574 | +0.29(+0.32%) |
Dec 28, 2021 | 89.08 | 89.08 | 88.60 | 88.60 | 3,311 | -0.22(-0.24%) |
Dec 27, 2021 | 87.99 | 88.82 | 87.88 | 88.82 | 2,981 | +0.66(+0.75%) |
Dec 23, 2021 | 87.79 | 88.24 | 87.79 | 88.16 | 1,704 | +0.71(+0.81%) |
Dec 22, 2021 | 86.56 | 87.50 | 86.56 | 87.45 | 3,856 | +0.69(+0.80%) |
Dec 21, 2021 | 85.23 | 86.75 | 85.23 | 86.75 | 2,482 | +2.31(+2.74%) |
Dec 20, 2021 | 84.55 | 84.55 | 83.72 | 84.44 | 4,716 | -1.41(-1.64%) |
Dec 17, 2021 | 84.95 | 86.32 | 84.42 | 85.85 | 11,009 | +0.41(+0.48%) |
Dec 16, 2021 | 86.71 | 86.71 | 85.36 | 85.45 | 2,395 | -1.31(-1.51%) |
Dec 15, 2021 | 85.59 | 86.75 | 84.86 | 86.75 | 8,733 | +1.27(+1.48%) |
Dec 14, 2021 | 85.62 | 86.17 | 85.22 | 85.49 | 2,830 | -0.83(-0.96%) |
Dec 13, 2021 | 87.18 | 87.18 | 86.03 | 86.31 | 4,271 | -0.96(-1.10%) |
Dec 10, 2021 | 87.15 | 87.33 | 86.90 | 87.27 | 4,407 | -0.35(-0.40%) |
Dec 09, 2021 | 88.96 | 88.96 | 87.62 | 87.62 | 27,583 | -1.77(-1.98%) |
Dec 08, 2021 | 89.37 | 89.53 | 89.27 | 89.39 | 53,635 | +0.81(+0.92%) |
Dec 07, 2021 | 87.85 | 89.14 | 87.75 | 88.58 | 21,179 | +2.21(+2.56%) |
Dec 06, 2021 | 86.04 | 86.82 | 86.04 | 86.37 | 7,861 | +1.23(+1.45%) |
Dec 03, 2021 | 87.28 | 87.28 | 84.50 | 85.13 | 89,790 | -1.56(-1.80%) |
Dec 02, 2021 | 86.06 | 86.84 | 86.06 | 86.69 | 1,700 | +1.74(+2.05%) |
Dec 01, 2021 | 88.21 | 88.60 | 84.95 | 84.95 | 5,028 | -1.94(-2.23%) |
Nov 30, 2021 | 88.54 | 88.54 | 86.65 | 86.89 | 2,738 | -2.12(-2.38%) |
Nov 29, 2021 | 89.90 | 89.90 | 88.72 | 89.01 | 4,487 | +0.30(+0.33%) |
Nov 26, 2021 | 89.09 | 89.27 | 88.33 | 88.71 | 7,769 | -2.42(-2.66%) |
Nov 24, 2021 | 90.18 | 91.15 | 89.97 | 91.14 | 3,792 | +0.27(+0.30%) |
Nov 23, 2021 | 91.12 | 91.14 | 90.25 | 90.87 | 3,713 | -0.33(-0.36%) |
Nov 22, 2021 | 91.87 | 92.17 | 91.10 | 91.20 | 4,967 | -0.43(-0.47%) |
Nov 19, 2021 | 91.61 | 92.03 | 91.61 | 91.63 | 2,323 | -0.46(-0.50%) |
Nov 18, 2021 | 92.79 | 92.09 | 92.09 | 92.09 | 183,515 | -0.61(-0.66%) |
Nov 17, 2021 | 93.29 | 93.29 | 92.66 | 92.70 | 2,323 | -0.93(-0.99%) |
Nov 16, 2021 | 93.18 | 93.81 | 93.18 | 93.63 | 4,665 | +0.29(+0.31%) |
Nov 15, 2021 | 93.65 | 93.65 | 93.54 | 93.34 | 8,320 | -0.09(-0.09%) |
Nov 12, 2021 | 93.29 | 93.45 | 93.27 | 93.43 | 2,156 | +0.35(+0.38%) |
Nov 11, 2021 | 92.93 | 93.36 | 92.71 | 93.08 | 5,318 | +0.64(+0.69%) |
Nov 10, 2021 | 93.45 | 92.44 | 92.44 | 4,879 | -1.44(-1.54%) | |
Nov 09, 2021 | 94.24 | 94.24 | 93.68 | 93.88 | 5,668 | -0.15(-0.16%) |
Nov 08, 2021 | 94.31 | 94.34 | 94.03 | 94.03 | 1,975 | +0.39(+0.42%) |
Nov 05, 2021 | 94.14 | 94.17 | 93.36 | 93.64 | 5,401 | +0.79(+0.85%) |
Nov 04, 2021 | 93.36 | 93.36 | 92.84 | 92.84 | 2,891 | -0.28(-0.30%) |
Nov 03, 2021 | 92.71 | 93.12 | 92.59 | 93.12 | 65,681 | +0.85(+0.93%) |
Nov 02, 2021 | 91.96 | 92.29 | 91.93 | 92.27 | 451,132 | +0.02(+0.02%) |
Nov 01, 2021 | 91.05 | 92.25 | 91.05 | 92.25 | 2,455 | +1.78(+1.96%) |
Oct 29, 2021 | 90.18 | 90.52 | 90.18 | 90.47 | 401,049 | +0.05(+0.05%) |
Oct 28, 2021 | 89.17 | 90.42 | 89.17 | 90.42 | 3,682 | +1.62(+1.83%) |
Oct 27, 2021 | 90.08 | 90.15 | 88.80 | 88.80 | 4,189 | -1.31(-1.45%) |
Oct 26, 2021 | 90.96 | 90.11 | 90.11 | 14,851 | -0.51(-0.56%) | |
Oct 25, 2021 | 90.18 | 90.97 | 90.18 | 90.62 | 12,569 | +0.56(+0.62%) |
Oct 22, 2021 | 90.10 | 90.14 | 89.59 | 90.06 | 9,807 | -0.01(-0.01%) |
Oct 21, 2021 | 90.15 | 90.15 | 89.91 | 90.07 | 4,120 | +0.50(+0.56%) |
Oct 20, 2021 | 89.32 | 89.85 | 89.32 | 89.56 | 3,756 | +0.34(+0.39%) |
Oct 19, 2021 | 89.28 | 89.56 | 89.21 | 89.22 | 43,740 | +0.38(+0.42%) |
Oct 18, 2021 | 88.39 | 88.84 | 88.39 | 88.84 | 483 | +0.32(+0.36%) |
Oct 15, 2021 | 88.95 | 89.04 | 88.52 | 88.52 | 1,270 | +0.07(+0.08%) |
Oct 14, 2021 | 88.03 | 88.59 | 88.03 | 88.45 | 1,927 | +1.41(+1.62%) |
Oct 13, 2021 | 87.04 | 87.04 | 86.90 | 87.04 | 3,066 | +0.58(+0.66%) |
Oct 12, 2021 | 86.07 | 86.79 | 86.07 | 86.47 | 2,167 | +0.63(+0.73%) |
Oct 11, 2021 | 86.37 | 86.37 | 85.84 | 85.84 | 1,169 | -0.38(-0.44%) |
Oct 08, 2021 | 86.45 | 86.45 | 86.18 | 86.22 | 2,345 | -0.39(-0.45%) |
Oct 07, 2021 | 87.25 | 87.25 | 86.58 | 86.61 | 2,985 | +1.12(+1.31%) |
Oct 06, 2021 | 85.13 | 85.50 | 85.13 | 85.50 | 4,797 | +0.03(+0.04%) |
Oct 05, 2021 | 85.50 | 85.62 | 85.47 | 85.47 | 2,358 | +0.42(+0.50%) |
Oct 04, 2021 | 84.97 | 85.05 | 84.86 | 85.04 | 1,435 | -1.17(-1.35%) |