Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 91.23 | 92.04 | 90.69 | 91.44 | 2,264,386 | +0.04(+0.05%) |
Dec 30, 2021 | 90.79 | 92.49 | 90.78 | 91.40 | 2,507,070 | +0.62(+0.68%) |
Dec 29, 2021 | 89.52 | 91.47 | 89.52 | 90.77 | 2,885,896 | +1.21(+1.35%) |
Dec 28, 2021 | 89.10 | 90.57 | 88.99 | 89.57 | 2,386,032 | +0.40(+0.44%) |
Dec 27, 2021 | 88.99 | 89.53 | 87.54 | 89.17 | 2,788,940 | +0.90(+1.02%) |
Dec 23, 2021 | 87.95 | 88.70 | 86.50 | 88.27 | 2,764,703 | +0.64(+0.73%) |
Dec 22, 2021 | 88.10 | 89.11 | 87.03 | 87.63 | 2,590,312 | -0.10(-0.11%) |
Dec 21, 2021 | 86.84 | 88.52 | 86.84 | 87.73 | 3,207,988 | +1.54(+1.79%) |
Dec 20, 2021 | 88.21 | 88.83 | 85.09 | 86.19 | 5,154,860 | -3.83(-4.26%) |
Dec 17, 2021 | 90.28 | 91.12 | 89.26 | 90.03 | 5,680,590 | -0.17(-0.19%) |
Dec 16, 2021 | 92.06 | 92.81 | 90.06 | 90.20 | 3,996,048 | -2.04(-2.21%) |
Dec 15, 2021 | 90.71 | 92.35 | 90.32 | 92.24 | 3,596,125 | +1.01(+1.10%) |
Dec 14, 2021 | 89.32 | 92.66 | 89.07 | 91.23 | 4,359,457 | +1.02(+1.13%) |
Dec 13, 2021 | 92.70 | 93.07 | 88.83 | 90.22 | 4,492,056 | -2.59(-2.79%) |
Dec 10, 2021 | 93.28 | 93.56 | 91.33 | 92.81 | 3,545,570 | -0.50(-0.54%) |
Dec 09, 2021 | 95.48 | 95.92 | 92.82 | 93.31 | 3,279,567 | -2.28(-2.38%) |
Dec 08, 2021 | 94.52 | 95.87 | 94.44 | 95.59 | 2,824,316 | +0.22(+0.23%) |
Dec 07, 2021 | 95.30 | 96.77 | 95.04 | 95.36 | 3,461,561 | +1.81(+1.93%) |
Dec 06, 2021 | 95.87 | 97.43 | 92.79 | 93.56 | 5,015,028 | -1.08(-1.14%) |
Dec 03, 2021 | 93.45 | 94.80 | 92.66 | 94.64 | 4,529,150 | +1.74(+1.88%) |
Dec 02, 2021 | 93.18 | 94.60 | 91.74 | 92.90 | 4,730,543 | +1.49(+1.63%) |
Dec 01, 2021 | 96.67 | 96.91 | 91.39 | 91.40 | 5,087,993 | -4.12(-4.31%) |
Nov 30, 2021 | 98.34 | 99.81 | 96.41 | 95.53 | 6,424,195 | -3.66(-3.69%) |
Nov 29, 2021 | 103.52 | 103.70 | 98.60 | 99.18 | 5,137,080 | -3.41(-3.33%) |
Nov 26, 2021 | 102.44 | 103.89 | 101.80 | 102.60 | 2,624,317 | -1.72(-1.65%) |
Nov 24, 2021 | 107.47 | 108.94 | 103.61 | 104.31 | 6,700,765 | -3.86(-3.57%) |
Nov 23, 2021 | 103.70 | 108.56 | 102.80 | 108.17 | 17,818,990 | -15.19(-12.31%) |
Nov 22, 2021 | 122.67 | 126.91 | 122.67 | 123.36 | 6,047,661 | +1.67(+1.37%) |
Nov 19, 2021 | 121.74 | 122.98 | 120.68 | 121.69 | 2,189,242 | +0.46(+0.38%) |
Nov 18, 2021 | 120.22 | 121.55 | 119.60 | 121.23 | 2,637,283 | +2.46(+2.07%) |
Nov 17, 2021 | 120.08 | 120.91 | 118.22 | 118.77 | 2,155,592 | -1.85(-1.53%) |
Nov 16, 2021 | 118.53 | 121.22 | 118.25 | 120.62 | 2,311,735 | +2.30(+1.94%) |
Nov 15, 2021 | 122.24 | 122.27 | 117.83 | 118.32 | 2,999,916 | -2.92(-2.41%) |
Nov 12, 2021 | 119.21 | 122.24 | 118.94 | 121.24 | 2,588,030 | +2.44(+2.05%) |
Nov 11, 2021 | 117.44 | 119.39 | 117.39 | 118.80 | 2,062,052 | +1.48(+1.26%) |
Nov 10, 2021 | 118.30 | 117.25 | 117.33 | 2,153,411 | -1.51(-1.27%) | |
Nov 09, 2021 | 115.92 | 119.14 | 115.87 | 118.84 | 2,264,101 | +2.55(+2.19%) |
Nov 08, 2021 | 115.32 | 116.56 | 114.71 | 116.29 | 2,902,886 | +0.91(+0.79%) |
Nov 05, 2021 | 116.17 | 116.70 | 114.74 | 115.38 | 2,480,482 | +0.41(+0.36%) |
Nov 04, 2021 | 112.64 | 115.15 | 112.20 | 114.97 | 3,302,669 | +3.14(+2.81%) |
Nov 03, 2021 | 110.94 | 112.72 | 110.58 | 111.83 | 2,488,309 | +1.14(+1.03%) |
Nov 02, 2021 | 110.70 | 111.39 | 109.94 | 110.70 | 2,008,854 | -0.07(-0.06%) |
Nov 01, 2021 | 109.95 | 111.04 | 109.69 | 110.77 | 2,126,874 | +1.49(+1.37%) |
Oct 29, 2021 | 107.85 | 110.36 | 107.72 | 109.28 | 2,554,741 | +1.00(+0.93%) |
Oct 28, 2021 | 106.98 | 108.55 | 106.54 | 108.27 | 1,841,610 | +2.12(+2.00%) |
Oct 27, 2021 | 108.38 | 109.28 | 106.07 | 106.16 | 2,430,783 | -2.22(-2.05%) |
Oct 26, 2021 | 108.46 | 108.28 | 108.37 | 2,915,535 | +0.67(+0.62%) | |
Oct 25, 2021 | 106.09 | 108.69 | 105.65 | 107.70 | 2,489,994 | +1.87(+1.77%) |
Oct 22, 2021 | 105.08 | 105.99 | 104.50 | 105.83 | 1,942,182 | +0.71(+0.67%) |
Oct 21, 2021 | 102.28 | 105.19 | 102.28 | 105.13 | 1,964,215 | +2.74(+2.68%) |
Oct 20, 2021 | 101.79 | 103.15 | 101.79 | 102.38 | 1,777,238 | +0.53(+0.52%) |
Oct 19, 2021 | 103.91 | 104.28 | 101.81 | 101.86 | 2,335,560 | -1.49(-1.44%) |
Oct 18, 2021 | 100.82 | 104.04 | 100.77 | 103.35 | 2,676,848 | +1.76(+1.73%) |
Oct 15, 2021 | 101.52 | 102.53 | 101.10 | 101.59 | 2,386,688 | +0.88(+0.87%) |
Oct 14, 2021 | 99.56 | 101.10 | 98.49 | 100.71 | 2,394,150 | +1.68(+1.70%) |
Oct 13, 2021 | 97.89 | 99.58 | 96.63 | 99.03 | 2,314,424 | +1.31(+1.34%) |
Oct 12, 2021 | 97.91 | 98.95 | 97.25 | 97.72 | 1,795,392 | +0.39(+0.40%) |
Oct 11, 2021 | 96.23 | 98.21 | 95.88 | 97.33 | 2,002,914 | +1.46(+1.52%) |
Oct 08, 2021 | 96.55 | 98.67 | 95.72 | 95.87 | 1,934,358 | -0.30(-0.32%) |
Oct 07, 2021 | 95.83 | 97.64 | 95.60 | 96.18 | 2,447,656 | +1.63(+1.72%) |
Oct 06, 2021 | 94.46 | 95.51 | 93.66 | 94.55 | 2,023,468 | -0.54(-0.56%) |
Oct 05, 2021 | 94.51 | 96.31 | 94.35 | 95.09 | 2,292,919 | +0.79(+0.83%) |
Oct 04, 2021 | 93.95 | 95.59 | 93.72 | 94.30 | 1,943,663 | +0.16(+0.17%) |