Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 91.74 | 93.65 | 91.18 | 93.24 | 1,496,654 | +0.47(+0.50%) |
Dec 30, 2021 | 93.99 | 95.02 | 92.65 | 92.78 | 1,420,469 | -1.21(-1.29%) |
Dec 29, 2021 | 95.05 | 96.16 | 93.82 | 93.99 | 1,451,971 | -1.25(-1.32%) |
Dec 28, 2021 | 96.50 | 97.12 | 94.31 | 95.24 | 1,629,019 | -0.85(-0.88%) |
Dec 27, 2021 | 91.58 | 96.16 | 90.01 | 96.09 | 2,385,816 | +4.50(+4.91%) |
Dec 23, 2021 | 91.64 | 92.85 | 90.98 | 91.59 | 1,896,999 | +0.22(+0.24%) |
Dec 22, 2021 | 89.76 | 92.52 | 89.03 | 91.37 | 2,043,469 | +0.68(+0.75%) |
Dec 21, 2021 | 87.67 | 91.05 | 87.22 | 90.69 | 2,478,106 | +5.00(+5.83%) |
Dec 20, 2021 | 84.39 | 85.59 | 82.15 | 85.69 | 3,191,729 | -2.86(-3.23%) |
Dec 17, 2021 | 89.63 | 90.61 | 87.01 | 88.56 | 5,800,027 | -2.48(-2.73%) |
Dec 16, 2021 | 91.28 | 93.61 | 90.60 | 91.04 | 3,054,999 | +1.34(+1.49%) |
Dec 15, 2021 | 90.40 | 90.40 | 85.62 | 89.70 | 4,268,952 | -0.28(-0.31%) |
Dec 14, 2021 | 90.47 | 92.99 | 89.52 | 89.97 | 3,196,597 | -2.20(-2.38%) |
Dec 13, 2021 | 95.01 | 95.89 | 91.25 | 92.17 | 2,325,872 | -3.75(-3.91%) |
Dec 10, 2021 | 96.48 | 97.04 | 93.16 | 95.92 | 2,244,826 | +0.53(+0.56%) |
Dec 09, 2021 | 97.17 | 98.07 | 94.95 | 95.39 | 2,233,605 | -2.85(-2.90%) |
Dec 08, 2021 | 100.38 | 100.83 | 97.77 | 98.24 | 2,665,537 | -1.69(-1.70%) |
Dec 07, 2021 | 95.25 | 101.04 | 95.06 | 99.93 | 3,416,631 | +6.11(+6.51%) |
Dec 06, 2021 | 93.49 | 94.87 | 91.25 | 93.83 | 2,228,973 | +2.42(+2.65%) |
Dec 03, 2021 | 93.52 | 94.40 | 89.62 | 91.41 | 2,888,325 | -0.61(-0.66%) |
Dec 02, 2021 | 87.78 | 93.10 | 86.04 | 92.01 | 3,341,106 | +2.97(+3.33%) |
Dec 01, 2021 | 94.69 | 95.01 | 88.97 | 89.05 | 4,719,703 | -3.22(-3.49%) |
Nov 30, 2021 | 91.76 | 95.72 | 91.57 | 92.27 | 18,459,580 | -2.77(-2.91%) |
Nov 29, 2021 | 96.58 | 100.08 | 93.69 | 95.04 | 4,901,858 | +2.12(+2.28%) |
Nov 26, 2021 | 91.04 | 93.67 | 88.57 | 92.92 | 3,618,450 | -5.81(-5.88%) |
Nov 24, 2021 | 93.93 | 99.36 | 93.80 | 98.73 | 2,502,709 | +3.47(+3.64%) |
Nov 23, 2021 | 93.89 | 96.22 | 93.52 | 95.27 | 3,267,313 | +3.36(+3.66%) |
Nov 22, 2021 | 88.44 | 93.42 | 88.39 | 91.91 | 3,227,331 | +3.57(+4.05%) |
Nov 19, 2021 | 90.41 | 91.46 | 87.13 | 88.33 | 5,537,301 | -5.01(-5.36%) |
Nov 18, 2021 | 92.94 | 95.39 | 93.11 | 93.34 | 2,201,728 | +0.62(+0.67%) |
Nov 17, 2021 | 93.67 | 96.17 | 92.17 | 92.72 | 2,701,904 | -2.54(-2.67%) |
Nov 16, 2021 | 96.83 | 97.48 | 94.82 | 95.26 | 2,286,070 | -0.86(-0.89%) |
Nov 15, 2021 | 94.88 | 96.72 | 92.30 | 96.11 | 1,974,260 | +1.05(+1.11%) |
Nov 12, 2021 | 93.57 | 95.94 | 93.10 | 95.06 | 2,123,889 | +1.02(+1.08%) |
Nov 11, 2021 | 93.01 | 95.06 | 92.99 | 94.04 | 1,907,373 | +1.39(+1.50%) |
Nov 10, 2021 | 97.17 | 92.65 | 3,071,703 | -5.04(-5.16%) | ||
Nov 09, 2021 | 99.42 | 100.42 | 95.70 | 97.69 | 2,712,275 | -1.92(-1.93%) |
Nov 08, 2021 | 99.23 | 101.33 | 98.87 | 99.61 | 2,510,075 | +1.65(+1.69%) |
Nov 05, 2021 | 98.49 | 99.34 | 96.89 | 97.95 | 2,172,485 | +0.85(+0.88%) |
Nov 04, 2021 | 98.53 | 100.19 | 95.48 | 97.10 | 3,085,693 | +0.85(+0.89%) |
Nov 03, 2021 | 97.60 | 99.20 | 95.13 | 96.25 | 3,105,028 | -2.27(-2.31%) |
Nov 02, 2021 | 94.47 | 99.95 | 93.36 | 98.52 | 4,920,135 | +2.44(+2.54%) |
Nov 01, 2021 | 94.54 | 96.52 | 95.16 | 96.08 | 4,635,779 | +3.80(+4.12%) |
Oct 29, 2021 | 93.83 | 94.10 | 90.79 | 92.27 | 2,507,514 | -1.57(-1.67%) |
Oct 28, 2021 | 91.81 | 93.88 | 91.63 | 93.84 | 1,957,423 | +1.23(+1.33%) |
Oct 27, 2021 | 94.26 | 96.08 | 92.43 | 92.61 | 2,416,162 | -3.54(-3.68%) |
Oct 26, 2021 | 95.10 | 96.14 | 2,208,049 | +1.96(+2.08%) | ||
Oct 25, 2021 | 95.77 | 94.18 | 3,299,027 | +0.07(+0.07%) | ||
Oct 22, 2021 | 94.59 | 95.65 | 93.47 | 94.11 | 2,531,914 | +0.34(+0.37%) |
Oct 21, 2021 | 95.07 | 95.43 | 92.76 | 93.77 | 1,780,772 | -1.91(-2.00%) |
Oct 20, 2021 | 93.83 | 95.96 | 93.41 | 95.68 | 1,934,940 | +0.18(+0.19%) |
Oct 19, 2021 | 94.48 | 95.86 | 93.33 | 95.50 | 1,958,743 | +1.43(+1.52%) |
Oct 18, 2021 | 95.55 | 98.76 | 93.40 | 94.07 | 4,215,319 | +0.86(+0.92%) |
Oct 15, 2021 | 94.83 | 95.38 | 92.95 | 93.21 | 2,781,270 | -0.47(-0.51%) |
Oct 14, 2021 | 94.69 | 95.24 | 91.44 | 93.68 | 2,703,773 | +0.55(+0.59%) |
Oct 13, 2021 | 92.51 | 94.36 | 90.25 | 93.13 | 3,402,459 | -1.56(-1.65%) |
Oct 12, 2021 | 95.21 | 97.28 | 93.18 | 94.69 | 2,856,176 | -0.63(-0.66%) |
Oct 11, 2021 | 96.44 | 98.22 | 94.79 | 95.32 | 3,778,219 | +0.71(+0.75%) |
Oct 08, 2021 | 91.71 | 95.12 | 91.45 | 94.61 | 3,666,688 | +4.17(+4.62%) |
Oct 07, 2021 | 89.71 | 91.01 | 88.32 | 90.44 | 2,507,773 | +0.82(+0.91%) |
Oct 06, 2021 | 86.62 | 90.03 | 86.23 | 89.62 | 3,486,815 | -0.04(-0.05%) |
Oct 05, 2021 | 90.39 | 92.58 | 87.97 | 89.66 | 4,813,556 | +0.67(+0.75%) |
Oct 04, 2021 | 86.46 | 90.33 | 85.26 | 88.99 | 5,298,589 | +3.89(+4.57%) |