Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 89.15 | 90.57 | 88.05 | 90.04 | 14,933 | +0.90(+1.01%) |
Dec 30, 2021 | 90.59 | 92.06 | 86.17 | 89.14 | 26,203 | -1.88(-2.07%) |
Dec 29, 2021 | 90.58 | 92.53 | 88.51 | 91.02 | 40,716 | -0.12(-0.13%) |
Dec 28, 2021 | 91.87 | 92.75 | 90.58 | 91.13 | 17,494 | -0.92(-1.00%) |
Dec 27, 2021 | 89.68 | 92.42 | 88.25 | 92.05 | 21,790 | +3.09(+3.47%) |
Dec 23, 2021 | 90.15 | 90.50 | 88.66 | 88.96 | 22,548 | -0.38(-0.42%) |
Dec 22, 2021 | 88.24 | 90.11 | 88.24 | 89.34 | 22,212 | +1.28(+1.46%) |
Dec 21, 2021 | 85.92 | 88.21 | 85.92 | 88.06 | 29,067 | +2.40(+2.80%) |
Dec 20, 2021 | 86.45 | 86.45 | 83.09 | 85.66 | 33,513 | -1.93(-2.20%) |
Dec 17, 2021 | 88.81 | 88.81 | 85.97 | 87.59 | 53,945 | -1.23(-1.39%) |
Dec 16, 2021 | 90.31 | 92.47 | 87.88 | 88.82 | 30,191 | -0.45(-0.51%) |
Dec 15, 2021 | 88.22 | 89.77 | 86.79 | 89.27 | 40,548 | +1.33(+1.51%) |
Dec 14, 2021 | 88.36 | 89.76 | 87.01 | 87.94 | 54,552 | -0.60(-0.68%) |
Dec 13, 2021 | 91.40 | 92.33 | 88.19 | 88.54 | 36,040 | -2.38(-2.62%) |
Dec 10, 2021 | 91.10 | 93.13 | 90.41 | 90.92 | 20,746 | -0.08(-0.08%) |
Dec 09, 2021 | 90.80 | 91.52 | 89.77 | 91.00 | 25,439 | -0.37(-0.40%) |
Dec 08, 2021 | 91.76 | 92.28 | 90.80 | 91.37 | 20,367 | -0.19(-0.21%) |
Dec 07, 2021 | 91.19 | 92.78 | 89.71 | 91.56 | 27,584 | +1.41(+1.56%) |
Dec 06, 2021 | 89.55 | 90.84 | 88.71 | 90.15 | 31,214 | +1.57(+1.77%) |
Dec 03, 2021 | 91.02 | 91.79 | 87.59 | 88.58 | 29,756 | -2.12(-2.34%) |
Dec 02, 2021 | 88.91 | 91.85 | 88.89 | 90.70 | 44,940 | +1.79(+2.02%) |
Dec 01, 2021 | 90.20 | 92.74 | 88.48 | 88.91 | 47,656 | +0.12(+0.13%) |
Nov 30, 2021 | 92.37 | 92.37 | 87.48 | 88.79 | 195,892 | -3.48(-3.77%) |
Nov 29, 2021 | 95.23 | 95.84 | 92.15 | 92.27 | 43,152 | -1.07(-1.15%) |
Nov 26, 2021 | 98.30 | 98.30 | 92.51 | 93.34 | 31,818 | -5.51(-5.57%) |
Nov 24, 2021 | 100.21 | 101.53 | 98.35 | 98.85 | 25,863 | -2.01(-1.99%) |
Nov 23, 2021 | 101.83 | 102.52 | 100.00 | 100.86 | 31,527 | -1.35(-1.32%) |
Nov 22, 2021 | 101.38 | 104.02 | 101.38 | 102.21 | 38,928 | +1.87(+1.87%) |
Nov 19, 2021 | 99.25 | 101.84 | 99.25 | 100.33 | 41,775 | +0.88(+0.89%) |
Nov 18, 2021 | 98.44 | 99.68 | 97.19 | 99.45 | 43,410 | +1.76(+1.80%) |
Nov 17, 2021 | 95.75 | 97.69 | 93.82 | 97.69 | 48,955 | +2.16(+2.26%) |
Nov 16, 2021 | 94.62 | 96.34 | 93.05 | 95.53 | 58,916 | +1.08(+1.14%) |
Nov 15, 2021 | 99.74 | 99.74 | 93.74 | 94.45 | 59,431 | -5.29(-5.30%) |
Nov 12, 2021 | 95.17 | 100.65 | 94.93 | 99.74 | 71,490 | +4.89(+5.16%) |
Nov 11, 2021 | 94.05 | 98.03 | 93.53 | 94.84 | 73,158 | +1.02(+1.09%) |
Nov 10, 2021 | 90.59 | 93.82 | 61,799 | +3.37(+3.73%) | ||
Nov 09, 2021 | 89.37 | 90.59 | 89.29 | 90.45 | 46,655 | +1.64(+1.85%) |
Nov 08, 2021 | 89.35 | 89.35 | 88.13 | 88.81 | 82,685 | -0.55(-0.61%) |
Nov 05, 2021 | 92.47 | 93.39 | 88.74 | 89.35 | 85,220 | -2.98(-3.23%) |
Nov 04, 2021 | 100.94 | 104.12 | 89.46 | 92.33 | 182,560 | -19.13(-17.16%) |
Nov 03, 2021 | 107.74 | 112.19 | 106.80 | 111.46 | 47,004 | +3.17(+2.93%) |
Nov 02, 2021 | 107.06 | 109.89 | 106.70 | 108.29 | 42,047 | +1.23(+1.15%) |
Nov 01, 2021 | 105.72 | 108.32 | 105.36 | 107.06 | 40,233 | +1.49(+1.41%) |
Oct 29, 2021 | 104.57 | 106.70 | 104.13 | 105.57 | 35,028 | +1.21(+1.16%) |
Oct 28, 2021 | 101.46 | 105.28 | 101.46 | 104.36 | 36,693 | +2.56(+2.51%) |
Oct 27, 2021 | 103.31 | 103.43 | 101.16 | 101.80 | 30,138 | -2.15(-2.07%) |
Oct 26, 2021 | 103.84 | 103.29 | 103.96 | 22,663 | +0.34(+0.33%) | |
Oct 25, 2021 | 103.87 | 105.04 | 103.62 | 103.62 | 26,621 | -0.46(-0.44%) |
Oct 22, 2021 | 101.94 | 105.72 | 101.94 | 104.08 | 24,369 | +0.81(+0.78%) |
Oct 21, 2021 | 103.32 | 105.05 | 102.50 | 103.27 | 31,170 | +0.08(+0.07%) |
Oct 20, 2021 | 103.21 | 103.43 | 102.12 | 103.20 | 22,363 | +0.51(+0.50%) |
Oct 19, 2021 | 104.72 | 104.72 | 102.69 | 102.69 | 23,152 | -2.01(-1.92%) |
Oct 18, 2021 | 103.29 | 105.79 | 103.18 | 104.70 | 49,873 | +1.80(+1.75%) |
Oct 15, 2021 | 103.58 | 104.80 | 102.06 | 102.90 | 39,835 | +1.03(+1.01%) |
Oct 14, 2021 | 101.60 | 102.20 | 101.60 | 101.87 | 10,744 | +0.45(+0.45%) |
Oct 13, 2021 | 102.36 | 102.83 | 100.64 | 101.42 | 18,387 | -0.66(-0.65%) |
Oct 12, 2021 | 101.33 | 103.45 | 101.29 | 102.08 | 20,774 | +0.49(+0.48%) |
Oct 11, 2021 | 102.76 | 103.22 | 101.59 | 101.59 | 19,799 | -1.48(-1.44%) |
Oct 08, 2021 | 103.70 | 104.49 | 102.70 | 103.07 | 45,183 | -0.02(-0.02%) |
Oct 07, 2021 | 99.86 | 103.72 | 99.86 | 103.09 | 39,430 | +3.36(+3.37%) |
Oct 06, 2021 | 101.21 | 101.53 | 97.66 | 99.73 | 27,497 | -1.63(-1.61%) |
Oct 05, 2021 | 97.39 | 101.79 | 96.62 | 101.36 | 41,386 | +3.74(+3.83%) |
Oct 04, 2021 | 97.32 | 98.12 | 96.13 | 97.62 | 31,292 | -0.06(-0.06%) |