Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 90.75 | 91.76 | 90.05 | 90.58 | 338,663 | -0.75(-0.82%) |
Dec 30, 2021 | 90.68 | 92.42 | 90.68 | 91.33 | 377,689 | +0.47(+0.52%) |
Dec 29, 2021 | 91.30 | 91.80 | 90.56 | 90.86 | 285,121 | -0.46(-0.50%) |
Dec 28, 2021 | 91.80 | 92.75 | 91.20 | 91.32 | 412,070 | -0.66(-0.72%) |
Dec 27, 2021 | 90.81 | 92.11 | 89.71 | 91.98 | 666,085 | +1.01(+1.11%) |
Dec 23, 2021 | 90.07 | 91.50 | 88.95 | 90.97 | 602,930 | +1.66(+1.86%) |
Dec 22, 2021 | 86.31 | 89.72 | 85.64 | 89.31 | 972,159 | +3.12(+3.62%) |
Dec 21, 2021 | 82.35 | 86.42 | 82.18 | 86.19 | 816,053 | +4.77(+5.86%) |
Dec 20, 2021 | 80.00 | 81.82 | 79.07 | 81.42 | 1,092,763 | -0.71(-0.86%) |
Dec 17, 2021 | 80.85 | 82.64 | 79.08 | 82.13 | 1,331,513 | +1.03(+1.27%) |
Dec 16, 2021 | 84.41 | 84.41 | 80.49 | 81.10 | 773,248 | -2.60(-3.11%) |
Dec 15, 2021 | 85.90 | 85.96 | 82.25 | 83.70 | 1,319,503 | -2.40(-2.79%) |
Dec 14, 2021 | 85.21 | 86.46 | 84.22 | 86.10 | 845,450 | +0.67(+0.78%) |
Dec 13, 2021 | 86.98 | 87.38 | 84.84 | 85.43 | 669,933 | -2.48(-2.82%) |
Dec 10, 2021 | 88.40 | 88.55 | 86.04 | 87.91 | 787,165 | +0.09(+0.10%) |
Dec 09, 2021 | 88.35 | 89.92 | 87.30 | 87.82 | 439,381 | -1.31(-1.47%) |
Dec 08, 2021 | 86.73 | 89.34 | 86.40 | 89.13 | 736,001 | +3.04(+3.53%) |
Dec 07, 2021 | 86.00 | 88.16 | 85.75 | 86.09 | 746,655 | +1.63(+1.93%) |
Dec 06, 2021 | 81.75 | 85.99 | 80.25 | 84.46 | 1,201,507 | +3.86(+4.79%) |
Dec 03, 2021 | 82.41 | 82.41 | 79.27 | 80.60 | 860,806 | -1.54(-1.87%) |
Dec 02, 2021 | 78.89 | 82.77 | 78.52 | 82.14 | 1,038,521 | +3.43(+4.36%) |
Dec 01, 2021 | 83.41 | 84.11 | 78.70 | 78.71 | 1,099,171 | -2.98(-3.65%) |
Nov 30, 2021 | 83.75 | 84.42 | 81.06 | 81.69 | 1,131,301 | -3.33(-3.92%) |
Nov 29, 2021 | 86.51 | 87.61 | 84.96 | 85.02 | 1,083,598 | +0.52(+0.62%) |
Nov 26, 2021 | 85.00 | 85.50 | 83.41 | 84.50 | 1,062,022 | -5.96(-6.59%) |
Nov 24, 2021 | 89.10 | 90.92 | 88.00 | 90.46 | 811,486 | +0.67(+0.75%) |
Nov 23, 2021 | 89.58 | 89.86 | 87.89 | 89.79 | 1,041,422 | +0.80(+0.90%) |
Nov 22, 2021 | 91.01 | 91.37 | 87.92 | 88.99 | 984,490 | -1.05(-1.17%) |
Nov 19, 2021 | 89.42 | 91.00 | 88.22 | 90.04 | 1,102,820 | -0.99(-1.09%) |
Nov 18, 2021 | 92.24 | 91.07 | 90.23 | 91.03 | 649,464 | -0.77(-0.84%) |
Nov 17, 2021 | 91.41 | 92.09 | 90.71 | 91.80 | 709,504 | -0.20(-0.22%) |
Nov 16, 2021 | 92.53 | 93.76 | 91.50 | 92.00 | 795,088 | -0.27(-0.29%) |
Nov 15, 2021 | 92.99 | 93.64 | 91.29 | 92.27 | 1,228,205 | -0.01(-0.01%) |
Nov 12, 2021 | 90.68 | 92.58 | 90.03 | 92.28 | 1,152,087 | +1.87(+2.07%) |
Nov 11, 2021 | 91.09 | 91.63 | 89.13 | 90.41 | 670,854 | -0.99(-1.08%) |
Nov 10, 2021 | 94.20 | 91.40 | 806,314 | -3.11(-3.29%) | ||
Nov 09, 2021 | 95.89 | 96.87 | 94.21 | 94.51 | 986,158 | -1.40(-1.46%) |
Nov 08, 2021 | 96.38 | 96.64 | 95.36 | 95.91 | 1,116,437 | +0.18(+0.19%) |
Nov 05, 2021 | 97.99 | 99.53 | 95.00 | 95.73 | 2,634,089 | +3.48(+3.77%) |
Nov 04, 2021 | 91.27 | 94.30 | 87.50 | 92.25 | 4,272,464 | +9.64(+11.67%) |
Nov 03, 2021 | 82.19 | 83.76 | 81.90 | 82.61 | 1,163,501 | +0.14(+0.17%) |
Nov 02, 2021 | 83.00 | 84.00 | 81.75 | 82.47 | 1,051,845 | -0.41(-0.49%) |
Nov 01, 2021 | 80.10 | 83.15 | 81.61 | 82.88 | 718,896 | +3.33(+4.19%) |
Oct 29, 2021 | 78.36 | 79.57 | 78.36 | 79.55 | 468,442 | +0.43(+0.54%) |
Oct 28, 2021 | 79.74 | 80.48 | 79.04 | 79.12 | 457,552 | -0.64(-0.80%) |
Oct 27, 2021 | 80.37 | 80.48 | 78.56 | 79.76 | 442,013 | -0.32(-0.40%) |
Oct 26, 2021 | 79.57 | 80.08 | 423,424 | +1.08(+1.37%) | ||
Oct 25, 2021 | 79.59 | 79.68 | 78.43 | 79.00 | 446,952 | +0.00(+0.00%) |
Oct 22, 2021 | 79.25 | 79.75 | 78.50 | 79.00 | 556,263 | -0.45(-0.57%) |
Oct 21, 2021 | 77.00 | 79.91 | 77.00 | 79.45 | 657,703 | +2.35(+3.05%) |
Oct 20, 2021 | 80.89 | 80.89 | 76.91 | 77.10 | 1,443,826 | -4.05(-4.99%) |
Oct 19, 2021 | 81.26 | 81.63 | 80.56 | 81.15 | 432,423 | +0.34(+0.42%) |
Oct 18, 2021 | 81.02 | 81.02 | 79.21 | 80.81 | 628,971 | -0.22(-0.27%) |
Oct 15, 2021 | 83.14 | 83.46 | 80.79 | 81.03 | 421,252 | -1.10(-1.34%) |
Oct 14, 2021 | 80.02 | 82.51 | 79.98 | 82.13 | 578,441 | +2.81(+3.54%) |
Oct 13, 2021 | 80.09 | 80.09 | 78.43 | 79.32 | 490,023 | -0.93(-1.16%) |
Oct 12, 2021 | 79.44 | 80.96 | 79.36 | 80.25 | 389,150 | +0.64(+0.80%) |
Oct 11, 2021 | 79.21 | 80.90 | 79.21 | 79.61 | 404,407 | +0.29(+0.37%) |
Oct 08, 2021 | 79.79 | 79.99 | 78.59 | 79.32 | 477,593 | -0.39(-0.49%) |
Oct 07, 2021 | 80.53 | 81.22 | 78.70 | 79.71 | 839,449 | -0.36(-0.45%) |
Oct 06, 2021 | 80.25 | 81.43 | 79.94 | 80.07 | 689,607 | -1.38(-1.69%) |
Oct 05, 2021 | 82.01 | 83.77 | 81.41 | 81.45 | 681,791 | -0.39(-0.48%) |
Oct 04, 2021 | 83.74 | 83.90 | 81.53 | 81.84 | 993,822 | -1.25(-1.50%) |