Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 88.84 | 89.85 | 88.37 | 88.93 | 135,955 | +0.40(+0.45%) |
Dec 30, 2021 | 89.81 | 90.66 | 88.36 | 88.53 | 179,205 | -1.28(-1.43%) |
Dec 29, 2021 | 89.12 | 89.99 | 88.88 | 89.81 | 131,622 | +0.76(+0.85%) |
Dec 28, 2021 | 90.37 | 90.50 | 88.28 | 89.05 | 174,878 | -1.15(-1.27%) |
Dec 27, 2021 | 86.99 | 90.28 | 86.99 | 90.20 | 243,855 | +3.29(+3.79%) |
Dec 23, 2021 | 86.52 | 87.73 | 85.93 | 86.91 | 173,767 | +0.65(+0.75%) |
Dec 22, 2021 | 84.82 | 86.56 | 84.42 | 86.26 | 268,410 | +1.09(+1.28%) |
Dec 21, 2021 | 84.60 | 85.29 | 83.12 | 85.17 | 331,315 | +2.28(+2.75%) |
Dec 20, 2021 | 84.61 | 84.61 | 81.26 | 82.89 | 279,604 | -1.90(-2.24%) |
Dec 17, 2021 | 82.30 | 86.24 | 82.03 | 84.79 | 1,008,498 | +1.21(+1.45%) |
Dec 16, 2021 | 89.00 | 89.17 | 82.53 | 83.58 | 445,417 | -4.85(-5.48%) |
Dec 15, 2021 | 86.38 | 88.51 | 84.56 | 88.43 | 371,255 | +2.39(+2.78%) |
Dec 14, 2021 | 84.46 | 86.88 | 84.06 | 86.04 | 357,728 | +0.59(+0.69%) |
Dec 13, 2021 | 87.20 | 87.62 | 84.62 | 85.45 | 297,148 | -1.76(-2.02%) |
Dec 10, 2021 | 88.94 | 89.43 | 86.69 | 87.21 | 322,571 | -0.27(-0.31%) |
Dec 09, 2021 | 90.11 | 90.87 | 87.36 | 87.48 | 326,861 | -3.22(-3.55%) |
Dec 08, 2021 | 89.24 | 90.84 | 88.60 | 90.70 | 348,948 | +0.62(+0.69%) |
Dec 07, 2021 | 87.38 | 90.39 | 86.75 | 90.08 | 397,642 | +4.75(+5.57%) |
Dec 06, 2021 | 86.57 | 87.05 | 83.22 | 85.33 | 527,019 | -0.61(-0.71%) |
Dec 03, 2021 | 90.82 | 91.34 | 84.78 | 85.94 | 474,123 | -3.25(-3.64%) |
Dec 02, 2021 | 89.19 | 90.52 | 87.37 | 89.19 | 812,360 | +2.50(+2.88%) |
Dec 01, 2021 | 88.61 | 92.15 | 86.55 | 86.69 | 683,282 | +1.02(+1.19%) |
Nov 30, 2021 | 87.90 | 88.79 | 84.51 | 85.67 | 432,419 | -2.53(-2.87%) |
Nov 29, 2021 | 87.91 | 88.37 | 86.51 | 88.20 | 543,853 | +2.85(+3.34%) |
Nov 26, 2021 | 87.40 | 88.77 | 84.58 | 85.35 | 188,428 | -4.16(-4.65%) |
Nov 24, 2021 | 88.98 | 89.73 | 86.97 | 89.51 | 189,629 | -0.01(-0.01%) |
Nov 23, 2021 | 90.18 | 91.30 | 88.75 | 89.52 | 283,943 | -1.06(-1.17%) |
Nov 22, 2021 | 93.36 | 94.92 | 90.56 | 90.58 | 326,323 | -1.41(-1.53%) |
Nov 19, 2021 | 90.85 | 92.57 | 89.72 | 91.99 | 206,124 | +1.14(+1.25%) |
Nov 18, 2021 | 91.61 | 90.88 | 89.61 | 90.85 | 278,545 | +0.19(+0.21%) |
Nov 17, 2021 | 91.40 | 91.40 | 89.32 | 90.66 | 288,691 | -0.79(-0.86%) |
Nov 16, 2021 | 89.15 | 91.52 | 89.01 | 91.45 | 210,232 | +1.63(+1.81%) |
Nov 15, 2021 | 90.72 | 91.12 | 88.69 | 89.82 | 199,678 | -0.12(-0.13%) |
Nov 12, 2021 | 90.90 | 91.17 | 89.45 | 89.94 | 170,801 | -0.33(-0.37%) |
Nov 11, 2021 | 89.40 | 90.40 | 88.66 | 90.27 | 195,025 | +2.11(+2.39%) |
Nov 10, 2021 | 88.57 | 88.16 | 228,002 | -2.09(-2.32%) | ||
Nov 09, 2021 | 90.96 | 91.27 | 89.45 | 90.25 | 309,438 | -0.27(-0.30%) |
Nov 08, 2021 | 90.97 | 92.08 | 90.22 | 90.52 | 409,608 | +0.29(+0.32%) |
Nov 05, 2021 | 92.10 | 93.15 | 90.13 | 90.23 | 504,261 | -0.75(-0.82%) |
Nov 04, 2021 | 89.56 | 91.12 | 88.85 | 90.98 | 332,352 | +2.20(+2.48%) |
Nov 03, 2021 | 87.60 | 88.87 | 86.75 | 88.78 | 272,442 | +1.17(+1.34%) |
Nov 02, 2021 | 87.57 | 89.10 | 87.17 | 87.61 | 382,796 | +0.11(+0.13%) |
Nov 01, 2021 | 85.42 | 87.62 | 85.27 | 87.50 | 360,570 | +2.47(+2.90%) |
Oct 29, 2021 | 83.48 | 85.39 | 85.03 | 378,998 | +0.72(+0.85%) | |
Oct 28, 2021 | 82.58 | 85.34 | 82.58 | 84.31 | 411,657 | +2.94(+3.61%) |
Oct 27, 2021 | 79.99 | 81.97 | 80.10 | 81.37 | 278,212 | +0.83(+1.03%) |
Oct 26, 2021 | 80.91 | 80.54 | 238,483 | +0.36(+0.45%) | ||
Oct 25, 2021 | 78.49 | 80.30 | 77.98 | 80.18 | 215,144 | +2.07(+2.65%) |
Oct 22, 2021 | 78.83 | 79.51 | 77.81 | 78.11 | 150,900 | -0.78(-0.99%) |
Oct 21, 2021 | 77.35 | 79.01 | 77.03 | 78.89 | 171,571 | +1.19(+1.53%) |
Oct 20, 2021 | 78.01 | 79.09 | 77.28 | 77.70 | 230,083 | -0.82(-1.04%) |
Oct 19, 2021 | 77.23 | 78.77 | 76.86 | 78.52 | 176,158 | +1.44(+1.87%) |
Oct 18, 2021 | 76.49 | 77.48 | 76.02 | 77.08 | 178,357 | +0.02(+0.03%) |
Oct 15, 2021 | 78.51 | 79.50 | 76.84 | 77.06 | 332,522 | -0.02(-0.03%) |
Oct 14, 2021 | 76.87 | 77.22 | 75.94 | 77.08 | 280,526 | +2.32(+3.10%) |
Oct 13, 2021 | 75.81 | 76.36 | 73.89 | 74.76 | 395,864 | -1.01(-1.33%) |
Oct 12, 2021 | 77.18 | 77.32 | 75.56 | 75.77 | 218,117 | -0.81(-1.06%) |
Oct 11, 2021 | 77.02 | 78.09 | 76.52 | 76.58 | 161,894 | -0.87(-1.12%) |
Oct 08, 2021 | 78.88 | 79.01 | 77.40 | 77.45 | 200,839 | -1.27(-1.61%) |
Oct 07, 2021 | 78.59 | 79.83 | 78.31 | 78.72 | 432,443 | +0.96(+1.23%) |
Oct 06, 2021 | 77.05 | 78.45 | 76.88 | 77.76 | 208,338 | -0.51(-0.65%) |
Oct 05, 2021 | 79.00 | 79.72 | 78.01 | 78.27 | 280,055 | -0.05(-0.06%) |
Oct 04, 2021 | 78.45 | 78.70 | 77.16 | 78.32 | 434,190 | -0.40(-0.51%) |