Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 93.93 | 94.84 | 93.71 | 94.05 | 293,517 | -0.12(-0.12%) |
Dec 30, 2021 | 94.61 | 95.54 | 94.08 | 94.17 | 213,204 | +0.00(+0.00%) |
Dec 29, 2021 | 93.33 | 94.54 | 93.16 | 94.17 | 185,269 | +0.51(+0.55%) |
Dec 28, 2021 | 92.30 | 94.44 | 92.30 | 93.65 | 329,291 | +1.37(+1.48%) |
Dec 27, 2021 | 91.86 | 92.46 | 90.77 | 92.29 | 260,279 | +1.01(+1.10%) |
Dec 23, 2021 | 89.93 | 91.95 | 89.50 | 91.28 | 340,500 | +1.79(+2.00%) |
Dec 22, 2021 | 87.51 | 89.87 | 86.66 | 89.49 | 618,436 | +1.98(+2.26%) |
Dec 21, 2021 | 87.25 | 88.81 | 87.18 | 87.51 | 528,832 | +1.70(+1.99%) |
Dec 20, 2021 | 86.96 | 87.68 | 85.61 | 85.81 | 1,028,626 | -3.50(-3.91%) |
Dec 17, 2021 | 89.31 | 90.82 | 87.16 | 89.31 | 777,910 | -0.01(-0.01%) |
Dec 16, 2021 | 89.20 | 90.78 | 88.74 | 89.31 | 666,999 | +0.95(+1.07%) |
Dec 15, 2021 | 90.05 | 90.21 | 86.07 | 88.37 | 772,676 | -2.09(-2.31%) |
Dec 14, 2021 | 89.77 | 92.04 | 89.54 | 90.46 | 576,229 | +0.18(+0.20%) |
Dec 13, 2021 | 92.29 | 92.56 | 89.04 | 90.27 | 541,119 | -2.49(-2.68%) |
Dec 10, 2021 | 93.88 | 94.14 | 91.87 | 92.76 | 256,317 | -0.26(-0.28%) |
Dec 09, 2021 | 92.96 | 93.90 | 92.46 | 93.02 | 448,505 | -1.03(-1.09%) |
Dec 08, 2021 | 94.49 | 94.94 | 93.68 | 94.05 | 336,231 | +0.21(+0.23%) |
Dec 07, 2021 | 93.80 | 96.65 | 93.49 | 93.84 | 557,788 | +1.20(+1.30%) |
Dec 06, 2021 | 92.14 | 93.90 | 91.58 | 92.64 | 478,018 | +1.61(+1.77%) |
Dec 03, 2021 | 89.76 | 92.08 | 89.76 | 91.03 | 523,635 | +1.71(+1.92%) |
Dec 02, 2021 | 86.88 | 90.02 | 85.88 | 89.31 | 675,576 | +2.94(+3.41%) |
Dec 01, 2021 | 92.05 | 92.47 | 86.26 | 86.37 | 643,239 | -3.60(-4.00%) |
Nov 30, 2021 | 94.01 | 94.02 | 89.36 | 89.97 | 711,255 | -5.27(-5.53%) |
Nov 29, 2021 | 97.74 | 98.58 | 94.73 | 95.24 | 874,917 | -0.78(-0.82%) |
Nov 26, 2021 | 94.84 | 96.70 | 94.15 | 96.03 | 377,807 | -3.13(-3.15%) |
Nov 24, 2021 | 98.86 | 100.54 | 98.14 | 99.15 | 646,656 | +2.36(+2.44%) |
Nov 23, 2021 | 96.08 | 97.32 | 95.21 | 96.79 | 665,236 | +1.97(+2.07%) |
Nov 22, 2021 | 91.99 | 95.99 | 91.99 | 94.82 | 600,512 | +0.49(+0.52%) |
Nov 19, 2021 | 96.67 | 96.92 | 93.97 | 94.33 | 707,295 | -3.76(-3.83%) |
Nov 18, 2021 | 98.36 | 99.48 | 98.11 | 98.09 | 470,906 | +0.27(+0.28%) |
Nov 17, 2021 | 98.46 | 98.64 | 97.23 | 97.82 | 491,702 | -0.71(-0.73%) |
Nov 16, 2021 | 99.52 | 99.71 | 98.24 | 98.53 | 332,222 | -1.28(-1.29%) |
Nov 15, 2021 | 101.21 | 101.21 | 99.14 | 99.82 | 1,088,850 | -1.07(-1.06%) |
Nov 12, 2021 | 99.00 | 101.35 | 98.35 | 100.89 | 725,365 | +2.66(+2.71%) |
Nov 11, 2021 | 96.12 | 98.36 | 96.12 | 98.22 | 337,691 | +2.52(+2.63%) |
Nov 10, 2021 | 96.00 | 95.70 | 372,323 | -0.87(-0.90%) | ||
Nov 09, 2021 | 95.65 | 96.94 | 95.32 | 96.57 | 475,738 | +0.06(+0.06%) |
Nov 08, 2021 | 96.72 | 98.14 | 95.71 | 96.51 | 430,116 | +0.78(+0.82%) |
Nov 05, 2021 | 94.53 | 96.20 | 94.42 | 95.73 | 818,226 | +2.05(+2.18%) |
Nov 04, 2021 | 96.72 | 97.38 | 92.86 | 93.69 | 606,236 | -3.01(-3.11%) |
Nov 03, 2021 | 95.56 | 98.95 | 94.91 | 96.70 | 756,652 | +0.88(+0.92%) |
Nov 02, 2021 | 98.89 | 99.49 | 93.99 | 95.82 | 1,319,844 | +0.90(+0.95%) |
Nov 01, 2021 | 94.05 | 95.91 | 93.89 | 94.92 | 580,680 | +0.96(+1.02%) |
Oct 29, 2021 | 93.47 | 94.50 | 92.62 | 93.97 | 611,969 | -0.23(-0.25%) |
Oct 28, 2021 | 93.68 | 94.87 | 92.93 | 94.20 | 489,533 | +1.70(+1.84%) |
Oct 27, 2021 | 98.62 | 98.91 | 92.34 | 92.50 | 847,324 | -6.80(-6.84%) |
Oct 26, 2021 | 99.42 | 99.30 | 437,622 | +0.09(+0.09%) | ||
Oct 25, 2021 | 98.46 | 100.12 | 98.15 | 99.21 | 330,463 | +1.69(+1.73%) |
Oct 22, 2021 | 96.86 | 98.79 | 96.86 | 97.52 | 329,251 | +0.98(+1.02%) |
Oct 21, 2021 | 97.89 | 98.16 | 95.58 | 96.53 | 398,282 | -1.70(-1.73%) |
Oct 20, 2021 | 97.31 | 98.82 | 96.63 | 98.23 | 315,324 | +1.02(+1.05%) |
Oct 19, 2021 | 97.30 | 97.73 | 96.02 | 97.21 | 429,030 | +0.14(+0.14%) |
Oct 18, 2021 | 96.89 | 97.47 | 95.26 | 97.07 | 1,007,994 | +2.37(+2.51%) |
Oct 15, 2021 | 95.10 | 95.40 | 93.72 | 94.70 | 659,490 | +0.48(+0.51%) |
Oct 14, 2021 | 96.50 | 96.53 | 94.19 | 94.22 | 764,024 | -1.14(-1.19%) |
Oct 13, 2021 | 96.46 | 96.50 | 94.02 | 95.36 | 406,536 | -0.85(-0.88%) |
Oct 12, 2021 | 95.93 | 96.75 | 95.51 | 96.21 | 283,425 | +0.14(+0.14%) |
Oct 11, 2021 | 96.12 | 97.90 | 95.92 | 96.07 | 329,628 | +1.01(+1.07%) |
Oct 08, 2021 | 96.53 | 96.53 | 94.29 | 95.06 | 699,746 | -0.52(-0.55%) |
Oct 07, 2021 | 95.58 | 97.57 | 94.81 | 95.58 | 757,196 | +1.65(+1.76%) |
Oct 06, 2021 | 93.40 | 94.37 | 91.46 | 93.93 | 587,195 | -0.93(-0.98%) |
Oct 05, 2021 | 91.99 | 95.45 | 90.97 | 94.85 | 928,751 | +3.95(+4.34%) |
Oct 04, 2021 | 90.78 | 92.43 | 90.58 | 90.91 | 616,879 | +0.40(+0.44%) |