Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 98.41 | 98.91 | 97.34 | 98.59 | 88,588 | +0.39(+0.40%) |
Dec 30, 2021 | 97.95 | 98.40 | 97.26 | 98.20 | 72,742 | +0.41(+0.42%) |
Dec 29, 2021 | 96.70 | 97.85 | 96.28 | 97.79 | 124,707 | +1.33(+1.38%) |
Dec 28, 2021 | 96.29 | 96.49 | 95.60 | 96.46 | 110,313 | +0.23(+0.24%) |
Dec 27, 2021 | 95.65 | 96.30 | 95.35 | 96.23 | 71,978 | +0.58(+0.61%) |
Dec 23, 2021 | 97.09 | 97.15 | 95.51 | 95.65 | 65,848 | -0.92(-0.96%) |
Dec 22, 2021 | 95.73 | 96.75 | 95.23 | 96.57 | 142,633 | +0.79(+0.83%) |
Dec 21, 2021 | 97.92 | 97.99 | 95.24 | 95.78 | 195,099 | -1.75(-1.80%) |
Dec 20, 2021 | 96.05 | 98.02 | 95.48 | 97.54 | 255,023 | +1.20(+1.25%) |
Dec 17, 2021 | 96.59 | 97.39 | 96.14 | 96.33 | 502,548 | -0.30(-0.31%) |
Dec 16, 2021 | 95.81 | 97.73 | 94.92 | 96.63 | 237,664 | +0.84(+0.88%) |
Dec 15, 2021 | 93.60 | 95.92 | 93.50 | 95.79 | 209,203 | +2.30(+2.46%) |
Dec 14, 2021 | 94.49 | 94.76 | 93.16 | 93.49 | 201,706 | -1.17(-1.24%) |
Dec 13, 2021 | 92.82 | 95.24 | 92.51 | 94.67 | 227,782 | +1.47(+1.57%) |
Dec 10, 2021 | 92.74 | 93.81 | 92.74 | 93.20 | 153,514 | +0.73(+0.79%) |
Dec 09, 2021 | 93.33 | 93.33 | 92.10 | 92.46 | 134,175 | -0.64(-0.69%) |
Dec 08, 2021 | 92.45 | 93.90 | 92.12 | 93.10 | 157,092 | -0.96(-1.02%) |
Dec 07, 2021 | 93.52 | 94.34 | 93.22 | 94.07 | 133,190 | +0.55(+0.59%) |
Dec 06, 2021 | 92.57 | 93.68 | 92.24 | 93.51 | 171,299 | +2.18(+2.39%) |
Dec 03, 2021 | 91.93 | 91.93 | 90.48 | 91.33 | 178,207 | -0.02(-0.02%) |
Dec 02, 2021 | 90.29 | 91.88 | 90.13 | 91.35 | 148,483 | +1.66(+1.85%) |
Dec 01, 2021 | 90.23 | 92.35 | 89.62 | 89.69 | 174,054 | -0.08(-0.08%) |
Nov 30, 2021 | 90.47 | 91.33 | 89.59 | 89.77 | 217,009 | -0.71(-0.78%) |
Nov 29, 2021 | 88.70 | 90.51 | 88.49 | 90.47 | 150,153 | +2.35(+2.67%) |
Nov 26, 2021 | 89.70 | 90.62 | 87.14 | 88.12 | 179,387 | -2.13(-2.36%) |
Nov 24, 2021 | 91.47 | 91.47 | 89.84 | 90.24 | 163,039 | -1.20(-1.31%) |
Nov 23, 2021 | 91.17 | 91.85 | 90.67 | 91.44 | 144,104 | -0.07(-0.07%) |
Nov 22, 2021 | 91.43 | 92.81 | 90.98 | 91.51 | 152,496 | -0.02(-0.02%) |
Nov 19, 2021 | 90.19 | 91.74 | 90.11 | 91.53 | 221,954 | +1.57(+1.75%) |
Nov 18, 2021 | 89.65 | 90.26 | 89.52 | 89.96 | 173,192 | +0.31(+0.34%) |
Nov 17, 2021 | 87.92 | 89.68 | 87.43 | 89.65 | 210,222 | +1.73(+1.97%) |
Nov 16, 2021 | 88.38 | 88.66 | 87.70 | 87.92 | 118,719 | -0.89(-1.00%) |
Nov 15, 2021 | 88.68 | 88.88 | 88.09 | 88.80 | 121,309 | +0.54(+0.62%) |
Nov 12, 2021 | 88.72 | 88.81 | 87.87 | 88.26 | 91,580 | -0.12(-0.13%) |
Nov 11, 2021 | 89.05 | 89.09 | 87.84 | 88.38 | 68,374 | -0.52(-0.59%) |
Nov 10, 2021 | 88.46 | 88.90 | 111,174 | +0.57(+0.64%) | ||
Nov 09, 2021 | 88.77 | 89.19 | 88.28 | 88.33 | 113,303 | -0.27(-0.30%) |
Nov 08, 2021 | 90.09 | 90.13 | 87.48 | 88.60 | 162,727 | -0.90(-1.01%) |
Nov 05, 2021 | 88.08 | 89.75 | 88.08 | 89.50 | 194,722 | +1.93(+2.20%) |
Nov 04, 2021 | 86.14 | 87.61 | 85.98 | 87.57 | 225,808 | +1.60(+1.86%) |
Nov 03, 2021 | 86.04 | 86.55 | 84.86 | 85.98 | 165,024 | -0.17(-0.20%) |
Nov 02, 2021 | 85.45 | 87.04 | 84.14 | 86.15 | 268,623 | +1.14(+1.34%) |
Nov 01, 2021 | 85.02 | 85.14 | 83.27 | 85.01 | 232,416 | -1.23(-1.43%) |
Oct 29, 2021 | 86.75 | 87.26 | 85.88 | 86.24 | 263,672 | -0.28(-0.33%) |
Oct 28, 2021 | 85.37 | 86.79 | 85.26 | 86.53 | 110,137 | +1.17(+1.37%) |
Oct 27, 2021 | 86.67 | 86.75 | 85.23 | 85.36 | 93,339 | -1.05(-1.22%) |
Oct 26, 2021 | 85.99 | 86.42 | 146,784 | +0.43(+0.50%) | ||
Oct 25, 2021 | 85.15 | 86.28 | 84.51 | 85.99 | 153,035 | +1.08(+1.27%) |
Oct 22, 2021 | 85.32 | 85.84 | 84.87 | 84.91 | 161,938 | -0.04(-0.04%) |
Oct 21, 2021 | 85.67 | 85.56 | 84.72 | 84.94 | 107,689 | -0.62(-0.72%) |
Oct 20, 2021 | 84.84 | 86.40 | 84.84 | 85.56 | 133,904 | +0.83(+0.97%) |
Oct 19, 2021 | 84.90 | 85.40 | 84.35 | 84.73 | 146,379 | +0.24(+0.28%) |
Oct 18, 2021 | 84.80 | 85.52 | 83.77 | 84.50 | 122,745 | -0.78(-0.91%) |
Oct 15, 2021 | 86.41 | 86.60 | 85.27 | 85.28 | 198,127 | -0.71(-0.83%) |
Oct 14, 2021 | 84.89 | 86.03 | 84.89 | 85.99 | 113,897 | +1.22(+1.43%) |
Oct 13, 2021 | 84.63 | 85.07 | 84.16 | 84.77 | 177,952 | +0.14(+0.17%) |
Oct 12, 2021 | 84.20 | 84.92 | 83.79 | 84.63 | 177,106 | +0.57(+0.68%) |
Oct 11, 2021 | 83.80 | 84.16 | 83.18 | 84.06 | 123,453 | +0.23(+0.27%) |
Oct 08, 2021 | 84.57 | 84.81 | 83.21 | 83.83 | 135,260 | -0.61(-0.72%) |
Oct 07, 2021 | 84.56 | 85.28 | 84.24 | 84.44 | 154,914 | +0.07(+0.08%) |
Oct 06, 2021 | 83.47 | 84.50 | 82.56 | 84.37 | 141,484 | +0.92(+1.10%) |
Oct 05, 2021 | 83.07 | 83.67 | 82.43 | 83.45 | 232,002 | +0.37(+0.45%) |
Oct 04, 2021 | 81.16 | 83.34 | 81.16 | 83.08 | 155,789 | +1.83(+2.26%) |