Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 91.45 | 91.99 | 89.98 | 90.10 | 139,047 | -1.21(-1.32%) |
Dec 30, 2021 | 91.29 | 93.20 | 91.03 | 91.31 | 254,204 | -0.27(-0.29%) |
Dec 29, 2021 | 89.71 | 91.85 | 89.14 | 91.58 | 150,340 | +2.12(+2.37%) |
Dec 28, 2021 | 89.79 | 90.00 | 88.54 | 89.46 | 122,360 | -0.17(-0.19%) |
Dec 27, 2021 | 88.33 | 89.93 | 87.58 | 89.63 | 104,183 | +1.51(+1.72%) |
Dec 23, 2021 | 87.53 | 88.46 | 86.78 | 88.12 | 116,213 | +0.85(+0.98%) |
Dec 22, 2021 | 85.84 | 87.55 | 85.40 | 87.27 | 140,852 | +1.00(+1.16%) |
Dec 21, 2021 | 85.14 | 87.00 | 85.00 | 86.27 | 210,292 | +2.75(+3.29%) |
Dec 20, 2021 | 83.75 | 84.78 | 81.75 | 83.51 | 314,444 | -1.96(-2.29%) |
Dec 17, 2021 | 88.90 | 88.90 | 83.99 | 85.47 | 1,157,241 | +1.43(+1.71%) |
Dec 16, 2021 | 87.58 | 87.76 | 83.22 | 84.04 | 291,363 | -2.54(-2.94%) |
Dec 15, 2021 | 84.38 | 86.74 | 82.48 | 86.58 | 258,683 | +2.44(+2.90%) |
Dec 14, 2021 | 83.52 | 85.04 | 82.49 | 84.14 | 259,120 | -0.33(-0.39%) |
Dec 13, 2021 | 85.49 | 86.20 | 83.62 | 84.46 | 202,366 | -1.41(-1.64%) |
Dec 10, 2021 | 88.04 | 88.04 | 85.18 | 85.87 | 167,682 | -1.12(-1.29%) |
Dec 09, 2021 | 92.01 | 92.19 | 86.52 | 86.99 | 186,814 | -5.15(-5.58%) |
Dec 08, 2021 | 91.76 | 92.99 | 90.37 | 92.13 | 152,356 | +0.63(+0.69%) |
Dec 07, 2021 | 89.77 | 92.49 | 88.56 | 91.50 | 108,058 | +3.56(+4.05%) |
Dec 06, 2021 | 86.55 | 88.32 | 84.04 | 87.94 | 218,580 | +2.38(+2.79%) |
Dec 03, 2021 | 86.67 | 86.67 | 84.26 | 85.55 | 209,008 | -0.59(-0.69%) |
Dec 02, 2021 | 87.56 | 87.84 | 84.85 | 86.15 | 215,514 | -1.51(-1.73%) |
Dec 01, 2021 | 89.05 | 90.81 | 87.61 | 87.66 | 300,918 | +0.89(+1.03%) |
Nov 30, 2021 | 87.07 | 88.75 | 85.27 | 86.77 | 222,745 | -1.05(-1.19%) |
Nov 29, 2021 | 88.94 | 90.62 | 87.27 | 87.82 | 171,819 | +0.85(+0.98%) |
Nov 26, 2021 | 87.77 | 88.33 | 85.45 | 86.97 | 331,784 | -3.47(-3.84%) |
Nov 24, 2021 | 89.16 | 90.84 | 88.31 | 90.44 | 410,947 | +0.79(+0.88%) |
Nov 23, 2021 | 88.80 | 89.84 | 86.77 | 89.65 | 273,224 | +1.30(+1.47%) |
Nov 22, 2021 | 89.71 | 90.60 | 88.04 | 88.35 | 198,734 | -0.30(-0.33%) |
Nov 19, 2021 | 88.17 | 89.77 | 88.16 | 88.65 | 254,149 | +0.47(+0.53%) |
Nov 18, 2021 | 89.29 | 88.25 | 86.80 | 88.19 | 332,289 | -0.52(-0.59%) |
Nov 17, 2021 | 89.67 | 90.20 | 87.62 | 88.71 | 186,129 | -0.99(-1.10%) |
Nov 16, 2021 | 89.11 | 90.16 | 88.57 | 89.70 | 148,938 | +0.08(+0.09%) |
Nov 15, 2021 | 91.16 | 91.56 | 88.84 | 89.62 | 197,011 | -0.68(-0.76%) |
Nov 12, 2021 | 93.74 | 93.74 | 90.06 | 90.30 | 191,717 | -2.59(-2.79%) |
Nov 11, 2021 | 92.95 | 94.37 | 89.58 | 92.89 | 337,480 | +0.72(+0.78%) |
Nov 10, 2021 | 90.73 | 92.17 | 174,304 | +0.59(+0.65%) | ||
Nov 09, 2021 | 90.08 | 94.79 | 86.93 | 91.58 | 347,422 | -2.33(-2.48%) |
Nov 08, 2021 | 94.54 | 95.24 | 93.45 | 93.91 | 199,155 | -0.14(-0.15%) |
Nov 05, 2021 | 93.90 | 95.12 | 92.52 | 94.05 | 162,463 | +1.17(+1.26%) |
Nov 04, 2021 | 93.73 | 94.03 | 92.31 | 92.88 | 192,255 | +0.14(+0.15%) |
Nov 03, 2021 | 91.38 | 93.18 | 90.47 | 92.74 | 112,681 | +1.64(+1.80%) |
Nov 02, 2021 | 93.24 | 93.43 | 90.69 | 91.10 | 104,762 | -1.83(-1.97%) |
Nov 01, 2021 | 91.22 | 93.50 | 90.76 | 92.93 | 209,471 | +2.17(+2.40%) |
Oct 29, 2021 | 89.46 | 90.76 | 181,052 | +0.58(+0.65%) | ||
Oct 28, 2021 | 84.60 | 90.25 | 84.48 | 90.17 | 202,916 | +6.39(+7.63%) |
Oct 27, 2021 | 84.46 | 85.19 | 83.60 | 83.78 | 136,511 | -0.51(-0.61%) |
Oct 26, 2021 | 85.44 | 84.29 | 155,280 | -0.53(-0.63%) | ||
Oct 25, 2021 | 84.70 | 85.80 | 83.98 | 84.82 | 108,081 | +0.64(+0.76%) |
Oct 22, 2021 | 84.74 | 86.58 | 83.86 | 84.18 | 125,875 | -1.06(-1.24%) |
Oct 21, 2021 | 85.73 | 86.49 | 84.65 | 85.24 | 209,492 | -1.30(-1.51%) |
Oct 20, 2021 | 87.23 | 87.77 | 86.37 | 86.54 | 111,685 | -0.43(-0.50%) |
Oct 19, 2021 | 86.59 | 87.48 | 86.46 | 86.98 | 101,659 | +0.75(+0.87%) |
Oct 18, 2021 | 86.67 | 86.88 | 85.97 | 86.23 | 95,590 | -1.19(-1.36%) |
Oct 15, 2021 | 87.73 | 87.84 | 86.65 | 87.41 | 266,670 | +0.85(+0.98%) |
Oct 14, 2021 | 86.03 | 86.60 | 84.68 | 86.56 | 214,950 | +2.09(+2.47%) |
Oct 13, 2021 | 85.35 | 85.78 | 83.71 | 84.48 | 132,519 | +0.01(+0.01%) |
Oct 12, 2021 | 84.46 | 85.35 | 83.61 | 84.47 | 270,556 | -0.39(-0.45%) |
Oct 11, 2021 | 86.18 | 86.42 | 84.70 | 84.85 | 181,373 | -1.71(-1.98%) |
Oct 08, 2021 | 87.70 | 88.22 | 86.22 | 86.56 | 133,228 | -0.74(-0.85%) |
Oct 07, 2021 | 85.61 | 87.59 | 84.72 | 87.31 | 350,807 | +2.89(+3.42%) |
Oct 06, 2021 | 83.89 | 84.86 | 82.91 | 84.42 | 233,996 | -0.01(-0.01%) |
Oct 05, 2021 | 85.08 | 85.46 | 83.73 | 84.43 | 205,066 | +0.11(+0.13%) |
Oct 04, 2021 | 87.29 | 88.41 | 84.13 | 84.32 | 185,346 | -3.50(-3.98%) |