Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 92.67 | 93.11 | 92.61 | 92.80 | 3,445 | +0.18(+0.19%) |
Dec 30, 2021 | 93.52 | 93.52 | 92.62 | 92.62 | 2,198 | -0.32(-0.34%) |
Dec 29, 2021 | 92.70 | 93.06 | 92.70 | 92.94 | 3,162 | +0.62(+0.67%) |
Dec 28, 2021 | 92.06 | 92.68 | 92.06 | 92.32 | 72,536 | +0.43(+0.47%) |
Dec 27, 2021 | 90.90 | 91.89 | 90.78 | 91.89 | 2,037 | +0.97(+1.07%) |
Dec 23, 2021 | 90.84 | 91.11 | 90.82 | 90.92 | 5,816 | +0.86(+0.96%) |
Dec 22, 2021 | 89.27 | 90.14 | 89.11 | 90.05 | 17,419 | +0.97(+1.09%) |
Dec 21, 2021 | 88.08 | 89.08 | 88.07 | 89.08 | 8,695 | +2.57(+2.98%) |
Dec 20, 2021 | 87.41 | 87.41 | 85.24 | 86.50 | 141,036 | -2.17(-2.44%) |
Dec 17, 2021 | 89.37 | 89.73 | 88.34 | 88.67 | 3,715 | -1.11(-1.23%) |
Dec 16, 2021 | 91.12 | 91.30 | 89.50 | 89.78 | 13,023 | -0.49(-0.54%) |
Dec 15, 2021 | 89.00 | 90.27 | 88.63 | 90.27 | 3,277 | +0.65(+0.73%) |
Dec 14, 2021 | 90.05 | 91.04 | 89.61 | 89.61 | 5,641 | +0.13(+0.14%) |
Dec 13, 2021 | 89.85 | 90.06 | 89.24 | 89.49 | 4,831 | -1.63(-1.79%) |
Dec 10, 2021 | 91.52 | 91.52 | 90.47 | 91.12 | 1,904 | +0.37(+0.41%) |
Dec 09, 2021 | 91.28 | 91.32 | 90.74 | 90.75 | 4,944 | -0.72(-0.79%) |
Dec 08, 2021 | 91.78 | 91.78 | 91.39 | 91.47 | 3,852 | +0.13(+0.14%) |
Dec 07, 2021 | 92.10 | 92.25 | 91.19 | 91.34 | 2,792 | +0.79(+0.87%) |
Dec 06, 2021 | 90.81 | 91.31 | 90.56 | 90.56 | 7,379 | +2.33(+2.65%) |
Dec 03, 2021 | 88.33 | 88.87 | 87.69 | 88.22 | 6,073 | -0.78(-0.88%) |
Dec 02, 2021 | 86.74 | 89.43 | 86.74 | 89.00 | 1,691 | +2.48(+2.87%) |
Dec 01, 2021 | 89.06 | 90.10 | 86.52 | 86.52 | 17,468 | -0.86(-0.98%) |
Nov 30, 2021 | 88.87 | 88.87 | 87.06 | 87.38 | 9,569 | -2.55(-2.84%) |
Nov 29, 2021 | 91.95 | 91.95 | 89.58 | 89.93 | 9,908 | -0.59(-0.65%) |
Nov 26, 2021 | 91.28 | 91.28 | 89.67 | 90.52 | 3,843 | -3.41(-3.63%) |
Nov 24, 2021 | 94.09 | 94.27 | 93.93 | 93.93 | 4,067 | -0.79(-0.84%) |
Nov 23, 2021 | 94.00 | 94.75 | 94.00 | 94.72 | 2,319 | +0.68(+0.72%) |
Nov 22, 2021 | 93.20 | 94.68 | 93.20 | 94.04 | 6,760 | +1.39(+1.50%) |
Nov 19, 2021 | 92.80 | 93.21 | 92.65 | 92.65 | 4,086 | -1.31(-1.39%) |
Nov 18, 2021 | 93.96 | 93.96 | 93.81 | 93.96 | 4,102 | +0.34(+0.37%) |
Nov 17, 2021 | 94.15 | 94.15 | 93.24 | 93.62 | 6,415 | -1.11(-1.17%) |
Nov 16, 2021 | 94.64 | 95.05 | 94.64 | 94.73 | 2,315 | +0.11(+0.11%) |
Nov 15, 2021 | 95.08 | 95.08 | 94.56 | 94.62 | 2,428 | -0.06(-0.07%) |
Nov 12, 2021 | 94.90 | 94.90 | 94.43 | 94.68 | 2,698 | +0.18(+0.19%) |
Nov 11, 2021 | 94.16 | 94.75 | 94.16 | 94.50 | 1,891 | +0.79(+0.85%) |
Nov 10, 2021 | 93.76 | 93.71 | 8,596 | -0.43(-0.46%) | ||
Nov 09, 2021 | 93.87 | 94.28 | 93.87 | 94.14 | 9,046 | -0.02(-0.02%) |
Nov 08, 2021 | 94.87 | 95.32 | 94.13 | 94.16 | 16,176 | -0.34(-0.36%) |
Nov 05, 2021 | 93.34 | 94.72 | 93.34 | 94.50 | 11,125 | +1.77(+1.91%) |
Nov 04, 2021 | 93.86 | 94.05 | 92.38 | 92.73 | 6,828 | -0.97(-1.04%) |
Nov 03, 2021 | 91.27 | 93.98 | 91.27 | 93.70 | 10,223 | +2.13(+2.33%) |
Nov 02, 2021 | 92.21 | 92.21 | 91.22 | 91.57 | 26,605 | -0.32(-0.35%) |
Nov 01, 2021 | 89.98 | 91.93 | 89.72 | 91.89 | 24,092 | +2.17(+2.42%) |
Oct 29, 2021 | 90.18 | 90.52 | 89.48 | 89.72 | 13,016 | -0.30(-0.34%) |
Oct 28, 2021 | 89.53 | 90.08 | 89.53 | 90.02 | 3,169 | +0.97(+1.09%) |
Oct 27, 2021 | 91.05 | 91.05 | 89.05 | 89.05 | 15,214 | -2.14(-2.35%) |
Oct 26, 2021 | 91.85 | 91.12 | 91.19 | 22,284 | -1.22(-1.32%) | |
Oct 25, 2021 | 91.90 | 92.64 | 91.90 | 92.42 | 36,411 | +0.63(+0.68%) |
Oct 22, 2021 | 92.36 | 92.36 | 91.42 | 91.79 | 3,345 | +0.22(+0.24%) |
Oct 21, 2021 | 91.97 | 91.97 | 91.02 | 91.57 | 10,779 | +0.07(+0.07%) |
Oct 20, 2021 | 91.11 | 91.66 | 91.11 | 91.50 | 9,470 | +1.08(+1.19%) |
Oct 19, 2021 | 90.49 | 90.63 | 90.02 | 90.42 | 19,366 | +0.16(+0.18%) |
Oct 18, 2021 | 89.86 | 90.61 | 89.77 | 90.26 | 18,167 | +0.00(+0.00%) |
Oct 15, 2021 | 90.82 | 91.42 | 90.26 | 90.26 | 10,488 | -0.04(-0.05%) |
Oct 14, 2021 | 89.94 | 90.42 | 89.63 | 90.30 | 3,764 | +1.14(+1.28%) |
Oct 13, 2021 | 89.38 | 89.38 | 88.52 | 89.17 | 4,872 | -0.16(-0.18%) |
Oct 12, 2021 | 89.23 | 89.57 | 89.19 | 89.32 | 17,143 | +0.14(+0.15%) |
Oct 11, 2021 | 90.10 | 90.56 | 89.18 | 89.18 | 7,222 | -0.48(-0.53%) |
Oct 08, 2021 | 89.94 | 90.40 | 89.66 | 89.66 | 2,094 | -0.10(-0.11%) |
Oct 07, 2021 | 89.23 | 90.37 | 89.23 | 89.76 | 6,747 | +1.16(+1.31%) |
Oct 06, 2021 | 87.96 | 88.60 | 87.05 | 88.60 | 17,938 | -0.43(-0.48%) |
Oct 05, 2021 | 89.31 | 89.68 | 88.71 | 89.03 | 12,439 | +0.16(+0.18%) |
Oct 04, 2021 | 88.75 | 89.89 | 88.75 | 88.87 | 7,575 | +0.19(+0.21%) |