Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 98.42 | 98.91 | 97.35 | 98.60 | 88,585 | +0.39(+0.40%) |
Dec 30, 2021 | 97.95 | 98.41 | 97.26 | 98.21 | 72,740 | +0.41(+0.42%) |
Dec 29, 2021 | 96.70 | 97.85 | 96.28 | 97.80 | 124,703 | +1.33(+1.38%) |
Dec 28, 2021 | 96.29 | 96.49 | 95.60 | 96.46 | 110,310 | +0.23(+0.24%) |
Dec 27, 2021 | 95.65 | 96.30 | 95.36 | 96.23 | 71,976 | +0.58(+0.61%) |
Dec 23, 2021 | 97.09 | 97.15 | 95.52 | 95.65 | 65,846 | -0.92(-0.96%) |
Dec 22, 2021 | 95.74 | 96.75 | 95.23 | 96.58 | 142,628 | +0.79(+0.83%) |
Dec 21, 2021 | 97.92 | 98.00 | 95.24 | 95.78 | 195,093 | -1.75(-1.80%) |
Dec 20, 2021 | 96.05 | 98.02 | 95.48 | 97.54 | 255,014 | +1.20(+1.25%) |
Dec 17, 2021 | 96.59 | 97.40 | 96.15 | 96.34 | 502,531 | -0.30(-0.31%) |
Dec 16, 2021 | 95.81 | 97.73 | 94.92 | 96.63 | 237,656 | +0.84(+0.88%) |
Dec 15, 2021 | 93.60 | 95.93 | 93.51 | 95.79 | 209,196 | +2.30(+2.46%) |
Dec 14, 2021 | 94.50 | 94.76 | 93.16 | 93.50 | 201,699 | -1.17(-1.24%) |
Dec 13, 2021 | 92.82 | 95.24 | 92.52 | 94.67 | 227,774 | +1.47(+1.57%) |
Dec 10, 2021 | 92.74 | 93.82 | 92.74 | 93.20 | 153,508 | +0.73(+0.79%) |
Dec 09, 2021 | 93.33 | 93.33 | 92.11 | 92.47 | 134,171 | -0.64(-0.69%) |
Dec 08, 2021 | 92.46 | 93.91 | 92.12 | 93.11 | 157,087 | -0.96(-1.02%) |
Dec 07, 2021 | 93.53 | 94.35 | 93.22 | 94.07 | 133,186 | +0.55(+0.59%) |
Dec 06, 2021 | 92.57 | 93.69 | 92.24 | 93.52 | 171,293 | +2.18(+2.39%) |
Dec 03, 2021 | 91.93 | 91.93 | 90.48 | 91.33 | 178,201 | -0.02(-0.02%) |
Dec 02, 2021 | 90.29 | 91.89 | 90.13 | 91.35 | 148,478 | +1.66(+1.85%) |
Dec 01, 2021 | 90.24 | 92.35 | 89.63 | 89.69 | 174,048 | -0.08(-0.08%) |
Nov 30, 2021 | 90.48 | 91.33 | 89.59 | 89.77 | 217,001 | -0.71(-0.78%) |
Nov 29, 2021 | 88.70 | 90.51 | 88.49 | 90.48 | 150,148 | +2.35(+2.67%) |
Nov 26, 2021 | 89.70 | 90.62 | 87.14 | 88.12 | 179,381 | -2.13(-2.36%) |
Nov 24, 2021 | 91.48 | 91.48 | 89.85 | 90.25 | 163,033 | -1.20(-1.31%) |
Nov 23, 2021 | 91.17 | 91.86 | 90.68 | 91.45 | 144,099 | -0.07(-0.07%) |
Nov 22, 2021 | 91.43 | 92.81 | 90.98 | 91.51 | 152,491 | -0.02(-0.02%) |
Nov 19, 2021 | 90.19 | 91.74 | 90.11 | 91.53 | 221,947 | +1.57(+1.75%) |
Nov 18, 2021 | 89.66 | 90.27 | 89.52 | 89.96 | 173,186 | +0.31(+0.34%) |
Nov 17, 2021 | 87.92 | 89.68 | 87.43 | 89.66 | 210,215 | +1.73(+1.97%) |
Nov 16, 2021 | 88.38 | 88.66 | 87.70 | 87.92 | 118,715 | -0.89(-1.00%) |
Nov 15, 2021 | 88.68 | 88.88 | 88.09 | 88.81 | 121,305 | +0.54(+0.62%) |
Nov 12, 2021 | 88.72 | 88.82 | 87.87 | 88.26 | 91,577 | -0.12(-0.13%) |
Nov 11, 2021 | 89.06 | 89.10 | 87.84 | 88.38 | 68,372 | -0.52(-0.59%) |
Nov 10, 2021 | 88.46 | 88.91 | 111,171 | +0.57(+0.64%) | ||
Nov 09, 2021 | 88.77 | 89.19 | 88.28 | 88.34 | 113,299 | -0.27(-0.30%) |
Nov 08, 2021 | 90.09 | 90.13 | 87.48 | 88.60 | 162,722 | -0.90(-1.01%) |
Nov 05, 2021 | 88.08 | 89.75 | 88.08 | 89.50 | 194,716 | +1.93(+2.20%) |
Nov 04, 2021 | 86.14 | 87.61 | 85.98 | 87.58 | 225,800 | +1.60(+1.86%) |
Nov 03, 2021 | 86.05 | 86.55 | 84.86 | 85.98 | 165,018 | -0.17(-0.20%) |
Nov 02, 2021 | 85.45 | 87.04 | 84.14 | 86.15 | 268,614 | +1.14(+1.34%) |
Nov 01, 2021 | 85.02 | 85.15 | 83.28 | 85.01 | 232,409 | -1.23(-1.43%) |
Oct 29, 2021 | 86.75 | 87.26 | 85.89 | 86.25 | 263,663 | -0.28(-0.33%) |
Oct 28, 2021 | 85.37 | 86.80 | 85.26 | 86.53 | 110,133 | +1.17(+1.37%) |
Oct 27, 2021 | 86.67 | 86.76 | 85.23 | 85.36 | 93,336 | -1.05(-1.22%) |
Oct 26, 2021 | 85.99 | 86.42 | 146,779 | +0.43(+0.50%) | ||
Oct 25, 2021 | 85.16 | 86.28 | 84.51 | 85.99 | 153,030 | +1.08(+1.27%) |
Oct 22, 2021 | 85.33 | 85.84 | 84.87 | 84.91 | 161,932 | -0.04(-0.04%) |
Oct 21, 2021 | 85.68 | 85.56 | 84.73 | 84.95 | 107,685 | -0.62(-0.72%) |
Oct 20, 2021 | 84.84 | 86.40 | 84.84 | 85.56 | 133,900 | +0.83(+0.97%) |
Oct 19, 2021 | 84.90 | 85.40 | 84.35 | 84.74 | 146,374 | +0.24(+0.28%) |
Oct 18, 2021 | 84.80 | 85.53 | 83.77 | 84.50 | 122,741 | -0.78(-0.91%) |
Oct 15, 2021 | 86.41 | 86.60 | 85.27 | 85.28 | 198,121 | -0.71(-0.83%) |
Oct 14, 2021 | 84.89 | 86.03 | 84.89 | 85.99 | 113,893 | +1.22(+1.43%) |
Oct 13, 2021 | 84.63 | 85.07 | 84.16 | 84.78 | 177,946 | +0.14(+0.17%) |
Oct 12, 2021 | 84.21 | 84.93 | 83.80 | 84.63 | 177,100 | +0.57(+0.68%) |
Oct 11, 2021 | 83.81 | 84.17 | 83.18 | 84.06 | 123,449 | +0.23(+0.27%) |
Oct 08, 2021 | 84.58 | 84.81 | 83.21 | 83.84 | 135,255 | -0.61(-0.72%) |
Oct 07, 2021 | 84.57 | 85.28 | 84.24 | 84.44 | 154,909 | +0.07(+0.08%) |
Oct 06, 2021 | 83.47 | 84.50 | 82.56 | 84.38 | 141,479 | +0.92(+1.10%) |
Oct 05, 2021 | 83.08 | 83.67 | 82.43 | 83.46 | 231,995 | +0.37(+0.45%) |
Oct 04, 2021 | 81.17 | 83.34 | 81.17 | 83.09 | 155,784 | +1.83(+2.26%) |