Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 95.54 | 96.44 | 93.77 | 95.48 | 51,906 | +0.30(+0.32%) |
Dec 30, 2021 | 95.34 | 96.22 | 94.93 | 95.18 | 50,378 | +0.37(+0.39%) |
Dec 29, 2021 | 93.56 | 95.34 | 92.44 | 94.81 | 70,808 | +1.53(+1.64%) |
Dec 28, 2021 | 93.09 | 94.51 | 93.09 | 93.28 | 75,356 | -0.05(-0.05%) |
Dec 27, 2021 | 91.07 | 93.37 | 90.04 | 93.33 | 106,338 | +3.04(+3.36%) |
Dec 23, 2021 | 90.78 | 91.22 | 89.43 | 90.29 | 59,356 | -0.55(-0.60%) |
Dec 22, 2021 | 90.16 | 91.14 | 90.16 | 90.83 | 67,977 | +0.55(+0.60%) |
Dec 21, 2021 | 88.79 | 91.13 | 88.79 | 90.29 | 130,175 | +3.01(+3.45%) |
Dec 20, 2021 | 89.44 | 89.44 | 85.62 | 87.28 | 138,608 | -3.43(-3.78%) |
Dec 17, 2021 | 88.13 | 91.67 | 86.74 | 90.71 | 533,627 | +2.18(+2.46%) |
Dec 16, 2021 | 92.93 | 92.93 | 88.47 | 88.53 | 104,533 | -3.11(-3.40%) |
Dec 15, 2021 | 91.21 | 91.89 | 88.88 | 91.64 | 150,064 | +0.43(+0.47%) |
Dec 14, 2021 | 91.13 | 92.61 | 90.40 | 91.21 | 169,010 | +0.57(+0.63%) |
Dec 13, 2021 | 93.76 | 93.80 | 89.36 | 90.64 | 114,827 | -3.00(-3.20%) |
Dec 10, 2021 | 95.97 | 95.97 | 93.55 | 93.64 | 112,615 | -0.92(-0.97%) |
Dec 09, 2021 | 103.10 | 103.10 | 94.30 | 94.56 | 259,158 | -3.82(-3.88%) |
Dec 08, 2021 | 99.94 | 101.29 | 97.86 | 98.38 | 231,842 | -1.60(-1.60%) |
Dec 07, 2021 | 97.22 | 100.90 | 97.22 | 99.98 | 128,665 | +3.37(+3.49%) |
Dec 06, 2021 | 94.09 | 96.85 | 91.82 | 96.61 | 142,617 | +4.44(+4.82%) |
Dec 03, 2021 | 91.34 | 92.92 | 90.05 | 92.17 | 199,107 | +0.76(+0.83%) |
Dec 02, 2021 | 90.78 | 92.09 | 90.28 | 91.41 | 84,587 | +1.48(+1.64%) |
Dec 01, 2021 | 92.50 | 94.96 | 89.79 | 89.93 | 108,484 | +0.08(+0.08%) |
Nov 30, 2021 | 92.02 | 92.76 | 89.35 | 89.86 | 120,963 | -3.21(-3.45%) |
Nov 29, 2021 | 95.68 | 95.76 | 92.21 | 93.06 | 117,021 | -0.67(-0.71%) |
Nov 26, 2021 | 94.95 | 94.99 | 90.46 | 93.73 | 57,674 | -3.69(-3.78%) |
Nov 24, 2021 | 100.63 | 100.63 | 97.21 | 97.42 | 101,307 | -4.01(-3.95%) |
Nov 23, 2021 | 102.08 | 102.96 | 100.57 | 101.42 | 59,236 | -0.86(-0.84%) |
Nov 22, 2021 | 100.88 | 103.80 | 100.68 | 102.28 | 94,117 | +2.18(+2.18%) |
Nov 19, 2021 | 99.58 | 103.14 | 97.94 | 100.10 | 232,897 | -0.46(-0.46%) |
Nov 18, 2021 | 98.66 | 101.08 | 100.55 | 100.56 | 82,161 | +2.31(+2.36%) |
Nov 17, 2021 | 97.62 | 98.63 | 97.30 | 98.25 | 61,290 | +0.10(+0.11%) |
Nov 16, 2021 | 97.62 | 98.66 | 97.45 | 98.14 | 54,232 | +0.81(+0.83%) |
Nov 15, 2021 | 96.82 | 97.59 | 95.35 | 97.33 | 72,164 | +1.22(+1.27%) |
Nov 12, 2021 | 95.62 | 97.08 | 95.61 | 96.11 | 47,992 | +0.45(+0.47%) |
Nov 11, 2021 | 96.03 | 96.73 | 95.09 | 95.66 | 45,895 | +0.19(+0.20%) |
Nov 10, 2021 | 95.56 | 95.47 | 64,606 | -0.31(-0.32%) | ||
Nov 09, 2021 | 94.75 | 96.03 | 94.30 | 95.78 | 63,671 | +1.15(+1.21%) |
Nov 08, 2021 | 94.33 | 94.33 | 93.45 | 94.63 | 64,573 | +0.58(+0.62%) |
Nov 05, 2021 | 94.30 | 96.12 | 93.35 | 94.05 | 84,041 | +1.79(+1.94%) |
Nov 04, 2021 | 91.76 | 93.08 | 90.38 | 92.26 | 72,228 | +1.12(+1.23%) |
Nov 03, 2021 | 87.84 | 91.77 | 86.65 | 91.14 | 66,603 | +3.80(+4.35%) |
Nov 02, 2021 | 91.14 | 91.23 | 87.24 | 87.34 | 60,272 | -3.58(-3.94%) |
Nov 01, 2021 | 87.23 | 91.03 | 87.20 | 90.93 | 109,987 | +3.72(+4.27%) |
Oct 29, 2021 | 85.40 | 87.47 | 84.83 | 87.20 | 103,606 | +1.65(+1.92%) |
Oct 28, 2021 | 84.05 | 85.66 | 84.02 | 85.56 | 63,114 | +1.95(+2.33%) |
Oct 27, 2021 | 84.97 | 85.09 | 83.45 | 83.61 | 67,542 | -1.76(-2.06%) |
Oct 26, 2021 | 86.78 | 85.30 | 85.37 | 64,629 | -0.75(-0.87%) | |
Oct 25, 2021 | 86.11 | 87.17 | 85.88 | 86.12 | 76,388 | -0.29(-0.34%) |
Oct 22, 2021 | 86.62 | 87.10 | 85.92 | 86.41 | 52,101 | -0.50(-0.57%) |
Oct 21, 2021 | 85.65 | 87.47 | 85.82 | 86.91 | 53,730 | +1.09(+1.27%) |
Oct 20, 2021 | 85.62 | 86.63 | 85.05 | 85.82 | 62,531 | +0.20(+0.23%) |
Oct 19, 2021 | 86.90 | 87.14 | 85.59 | 85.62 | 108,068 | -0.92(-1.06%) |
Oct 18, 2021 | 85.93 | 87.25 | 85.27 | 86.55 | 92,420 | -0.01(-0.01%) |
Oct 15, 2021 | 88.61 | 88.92 | 86.55 | 86.55 | 89,853 | -0.54(-0.62%) |
Oct 14, 2021 | 86.88 | 87.90 | 86.67 | 87.09 | 61,476 | +1.50(+1.75%) |
Oct 13, 2021 | 85.07 | 85.76 | 83.72 | 85.60 | 76,402 | +0.40(+0.47%) |
Oct 12, 2021 | 83.78 | 85.27 | 83.33 | 85.19 | 62,141 | +1.82(+2.18%) |
Oct 11, 2021 | 83.55 | 85.13 | 83.32 | 83.38 | 98,734 | -0.37(-0.44%) |
Oct 08, 2021 | 87.00 | 87.00 | 83.42 | 83.74 | 108,531 | -3.37(-3.87%) |
Oct 07, 2021 | 86.56 | 88.10 | 86.49 | 87.11 | 142,321 | +1.76(+2.06%) |
Oct 06, 2021 | 87.07 | 87.40 | 83.77 | 85.35 | 156,098 | -2.38(-2.71%) |
Oct 05, 2021 | 87.53 | 89.61 | 87.06 | 87.73 | 130,776 | +0.30(+0.34%) |
Oct 04, 2021 | 85.90 | 88.29 | 85.12 | 87.43 | 155,315 | +0.95(+1.10%) |