Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 90.41 | 91.22 | 90.03 | 90.77 | 72,768 | +0.53(+0.59%) |
Dec 30, 2021 | 90.92 | 92.50 | 90.18 | 90.23 | 40,153 | -0.70(-0.77%) |
Dec 29, 2021 | 90.55 | 91.71 | 90.11 | 90.93 | 45,326 | +0.64(+0.71%) |
Dec 28, 2021 | 89.76 | 91.13 | 89.76 | 90.29 | 39,559 | +0.68(+0.76%) |
Dec 27, 2021 | 87.83 | 89.88 | 87.00 | 89.61 | 87,854 | +2.27(+2.60%) |
Dec 23, 2021 | 87.17 | 87.71 | 86.42 | 87.34 | 33,224 | +0.39(+0.45%) |
Dec 22, 2021 | 86.10 | 87.32 | 85.83 | 86.94 | 49,031 | +1.02(+1.18%) |
Dec 21, 2021 | 85.70 | 86.59 | 85.34 | 85.93 | 81,031 | +1.11(+1.30%) |
Dec 20, 2021 | 85.50 | 85.50 | 83.63 | 84.82 | 100,367 | -1.44(-1.67%) |
Dec 17, 2021 | 85.78 | 87.86 | 85.45 | 86.26 | 471,021 | +0.10(+0.11%) |
Dec 16, 2021 | 87.21 | 87.52 | 85.13 | 86.17 | 103,031 | -0.33(-0.38%) |
Dec 15, 2021 | 85.30 | 86.76 | 83.35 | 86.49 | 114,409 | +1.40(+1.65%) |
Dec 14, 2021 | 86.14 | 87.36 | 84.94 | 85.09 | 94,599 | -1.77(-2.03%) |
Dec 13, 2021 | 87.16 | 88.11 | 85.55 | 86.86 | 104,526 | -0.67(-0.77%) |
Dec 10, 2021 | 87.18 | 88.29 | 86.57 | 87.53 | 67,491 | +0.93(+1.07%) |
Dec 09, 2021 | 87.19 | 87.47 | 86.57 | 86.60 | 71,895 | -1.19(-1.36%) |
Dec 08, 2021 | 87.29 | 88.02 | 86.75 | 87.79 | 84,569 | +0.70(+0.80%) |
Dec 07, 2021 | 86.82 | 87.31 | 86.57 | 87.09 | 80,927 | +1.33(+1.55%) |
Dec 06, 2021 | 84.62 | 86.22 | 83.02 | 85.76 | 50,367 | +2.26(+2.71%) |
Dec 03, 2021 | 85.30 | 85.30 | 83.08 | 83.50 | 77,492 | -1.49(-1.75%) |
Dec 02, 2021 | 84.62 | 85.78 | 84.18 | 84.99 | 117,476 | +1.06(+1.26%) |
Dec 01, 2021 | 85.45 | 87.40 | 83.93 | 83.93 | 85,868 | +0.36(+0.43%) |
Nov 30, 2021 | 84.22 | 84.47 | 81.64 | 83.58 | 149,259 | -1.58(-1.85%) |
Nov 29, 2021 | 87.52 | 87.52 | 84.70 | 85.16 | 80,214 | -1.29(-1.50%) |
Nov 26, 2021 | 87.77 | 88.25 | 84.95 | 86.45 | 56,543 | -3.91(-4.33%) |
Nov 24, 2021 | 91.66 | 91.71 | 90.36 | 90.36 | 102,415 | -1.64(-1.78%) |
Nov 23, 2021 | 91.67 | 92.70 | 90.96 | 92.00 | 69,471 | +0.69(+0.76%) |
Nov 22, 2021 | 92.06 | 93.98 | 91.19 | 91.31 | 254,800 | +0.00(+0.00%) |
Nov 19, 2021 | 91.22 | 92.16 | 91.21 | 91.31 | 132,092 | -0.46(-0.51%) |
Nov 18, 2021 | 92.26 | 91.92 | 91.43 | 91.77 | 108,705 | -0.16(-0.17%) |
Nov 17, 2021 | 92.09 | 92.89 | 91.62 | 91.93 | 99,930 | +0.01(+0.01%) |
Nov 16, 2021 | 90.93 | 92.60 | 90.30 | 91.92 | 135,351 | +0.33(+0.36%) |
Nov 15, 2021 | 91.18 | 92.26 | 90.56 | 91.59 | 73,527 | +0.87(+0.96%) |
Nov 12, 2021 | 90.98 | 91.96 | 90.33 | 90.73 | 61,914 | -0.47(-0.52%) |
Nov 11, 2021 | 90.30 | 91.75 | 89.52 | 91.20 | 40,050 | +1.30(+1.45%) |
Nov 10, 2021 | 90.82 | 89.90 | 58,461 | -1.31(-1.44%) | ||
Nov 09, 2021 | 91.06 | 92.27 | 90.79 | 91.21 | 80,552 | -0.58(-0.63%) |
Nov 08, 2021 | 93.51 | 94.05 | 91.14 | 91.79 | 70,107 | -0.79(-0.85%) |
Nov 05, 2021 | 91.87 | 92.97 | 90.81 | 92.58 | 108,660 | +1.36(+1.49%) |
Nov 04, 2021 | 90.63 | 92.94 | 90.05 | 91.22 | 137,122 | +0.90(+0.99%) |
Nov 03, 2021 | 87.35 | 91.17 | 86.04 | 90.32 | 192,203 | +5.10(+5.98%) |
Nov 02, 2021 | 76.90 | 87.14 | 76.40 | 85.23 | 324,069 | +12.27(+16.81%) |
Nov 01, 2021 | 71.74 | 72.97 | 71.12 | 72.96 | 159,662 | +1.79(+2.52%) |
Oct 29, 2021 | 70.67 | 71.58 | 70.23 | 71.17 | 102,044 | +0.38(+0.54%) |
Oct 28, 2021 | 70.21 | 71.72 | 70.21 | 70.78 | 51,323 | +1.07(+1.54%) |
Oct 27, 2021 | 70.33 | 70.82 | 69.52 | 69.71 | 52,948 | -1.13(-1.60%) |
Oct 26, 2021 | 71.54 | 70.80 | 70.84 | 52,632 | -0.75(-1.05%) | |
Oct 25, 2021 | 70.09 | 72.22 | 69.58 | 71.59 | 63,408 | +1.59(+2.27%) |
Oct 22, 2021 | 70.16 | 71.22 | 69.58 | 70.00 | 92,834 | -0.01(-0.01%) |
Oct 21, 2021 | 70.35 | 70.36 | 69.38 | 70.01 | 67,546 | -0.72(-1.02%) |
Oct 20, 2021 | 69.95 | 70.94 | 69.71 | 70.73 | 52,334 | +0.35(+0.50%) |
Oct 19, 2021 | 70.82 | 71.04 | 69.96 | 70.38 | 41,586 | -0.35(-0.50%) |
Oct 18, 2021 | 70.53 | 70.81 | 70.22 | 70.73 | 42,472 | -0.36(-0.51%) |
Oct 15, 2021 | 72.76 | 72.96 | 70.82 | 71.10 | 79,254 | -0.44(-0.62%) |
Oct 14, 2021 | 71.26 | 72.32 | 70.71 | 71.54 | 35,800 | +1.12(+1.60%) |
Oct 13, 2021 | 69.92 | 70.60 | 69.16 | 70.42 | 43,984 | +0.43(+0.62%) |
Oct 12, 2021 | 70.97 | 70.97 | 69.44 | 69.98 | 61,202 | -0.62(-0.88%) |
Oct 11, 2021 | 70.06 | 71.53 | 70.06 | 70.60 | 73,106 | +1.03(+1.47%) |
Oct 08, 2021 | 70.38 | 70.48 | 69.57 | 69.58 | 35,173 | -0.70(-1.00%) |
Oct 07, 2021 | 69.31 | 71.24 | 69.31 | 70.28 | 90,250 | +1.48(+2.15%) |
Oct 06, 2021 | 68.09 | 68.87 | 67.53 | 68.80 | 65,930 | -0.08(-0.11%) |
Oct 05, 2021 | 68.49 | 69.08 | 67.30 | 68.88 | 81,907 | +0.67(+0.98%) |
Oct 04, 2021 | 68.31 | 68.86 | 67.53 | 68.21 | 53,968 | -0.46(-0.67%) |