Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 97.14 | 98.87 | 96.43 | 97.22 | 1,800,078 | -1.88(-1.90%) |
Dec 30, 2021 | 92.44 | 101.11 | 91.97 | 99.10 | 3,534,348 | +8.12(+8.92%) |
Dec 29, 2021 | 92.33 | 92.78 | 89.91 | 90.98 | 1,398,500 | -1.81(-1.96%) |
Dec 28, 2021 | 92.54 | 93.41 | 91.03 | 92.79 | 1,941,248 | -0.28(-0.30%) |
Dec 27, 2021 | 92.49 | 94.56 | 92.29 | 93.07 | 960,628 | -0.38(-0.41%) |
Dec 23, 2021 | 92.32 | 93.83 | 90.88 | 93.45 | 2,237,044 | +0.21(+0.23%) |
Dec 22, 2021 | 91.22 | 93.81 | 90.74 | 93.24 | 1,991,571 | +0.34(+0.37%) |
Dec 21, 2021 | 92.90 | 93.61 | 88.67 | 92.90 | 7,760,245 | +6.67(+7.73%) |
Dec 20, 2021 | 88.32 | 89.19 | 85.77 | 86.23 | 6,589,832 | -3.31(-3.70%) |
Dec 17, 2021 | 92.64 | 92.64 | 87.66 | 89.55 | 8,001,181 | -4.86(-5.15%) |
Dec 16, 2021 | 96.47 | 97.85 | 93.66 | 94.41 | 3,662,354 | -1.55(-1.61%) |
Dec 15, 2021 | 97.65 | 97.98 | 94.26 | 95.95 | 4,164,882 | -2.28(-2.32%) |
Dec 14, 2021 | 98.24 | 98.86 | 96.23 | 98.24 | 1,903,561 | -0.15(-0.16%) |
Dec 13, 2021 | 97.39 | 99.05 | 95.79 | 98.39 | 2,727,957 | +0.16(+0.17%) |
Dec 10, 2021 | 99.54 | 100.84 | 97.43 | 98.23 | 7,289,600 | -0.44(-0.45%) |
Dec 09, 2021 | 98.67 | 100.77 | 97.49 | 98.67 | 3,755,256 | -2.36(-2.34%) |
Dec 08, 2021 | 101.40 | 102.53 | 100.02 | 101.03 | 3,720,114 | -1.50(-1.46%) |
Dec 07, 2021 | 103.65 | 103.97 | 101.35 | 102.53 | 3,517,070 | +3.11(+3.13%) |
Dec 06, 2021 | 95.33 | 99.84 | 93.62 | 99.41 | 4,446,454 | +3.85(+4.03%) |
Dec 03, 2021 | 98.61 | 100.26 | 94.36 | 95.56 | 7,585,179 | -7.09(-6.90%) |
Dec 02, 2021 | 107.65 | 108.64 | 101.20 | 102.65 | 4,662,920 | -4.15(-3.88%) |
Dec 01, 2021 | 106.72 | 109.52 | 105.98 | 106.80 | 2,890,608 | +3.90(+3.79%) |
Nov 30, 2021 | 102.80 | 106.57 | 102.47 | 102.90 | 5,764,300 | -2.07(-1.97%) |
Nov 29, 2021 | 108.75 | 109.15 | 102.73 | 104.97 | 3,040,535 | -4.01(-3.68%) |
Nov 26, 2021 | 107.81 | 109.30 | 107.00 | 108.98 | 2,019,259 | +0.65(+0.60%) |
Nov 24, 2021 | 107.12 | 109.86 | 105.78 | 108.33 | 2,537,250 | +1.99(+1.87%) |
Nov 23, 2021 | 108.68 | 110.09 | 105.76 | 106.34 | 3,192,603 | -1.62(-1.50%) |
Nov 22, 2021 | 110.79 | 112.66 | 106.94 | 107.96 | 2,589,668 | -2.31(-2.10%) |
Nov 19, 2021 | 108.17 | 110.82 | 107.69 | 110.27 | 2,205,499 | +3.09(+2.89%) |
Nov 18, 2021 | 106.30 | 107.31 | 106.81 | 107.18 | 2,685,251 | -0.05(-0.04%) |
Nov 17, 2021 | 107.35 | 109.39 | 106.29 | 107.23 | 3,085,073 | +1.24(+1.17%) |
Nov 16, 2021 | 110.68 | 111.88 | 104.14 | 105.99 | 5,002,113 | +0.01(+0.01%) |
Nov 15, 2021 | 107.26 | 107.84 | 104.42 | 105.98 | 2,748,610 | +0.03(+0.03%) |
Nov 12, 2021 | 106.14 | 107.16 | 104.70 | 105.95 | 3,233,859 | +0.84(+0.80%) |
Nov 11, 2021 | 101.94 | 105.40 | 101.75 | 105.11 | 3,560,635 | +6.76(+6.87%) |
Nov 10, 2021 | 100.11 | 98.35 | 2,650,807 | +2.24(+2.33%) | ||
Nov 09, 2021 | 98.28 | 98.70 | 95.61 | 96.11 | 1,858,076 | -2.55(-2.59%) |
Nov 08, 2021 | 98.63 | 98.94 | 97.59 | 98.67 | 1,561,135 | +1.91(+1.97%) |
Nov 05, 2021 | 96.91 | 98.61 | 96.03 | 96.76 | 1,386,925 | +0.22(+0.23%) |
Nov 04, 2021 | 99.23 | 99.84 | 96.38 | 96.54 | 1,784,036 | -1.05(-1.07%) |
Nov 03, 2021 | 96.18 | 97.75 | 95.33 | 97.59 | 1,822,096 | +1.99(+2.08%) |
Nov 02, 2021 | 96.84 | 97.77 | 95.35 | 95.60 | 2,061,758 | -2.28(-2.33%) |
Nov 01, 2021 | 93.91 | 98.58 | 97.94 | 97.87 | 2,479,335 | +4.85(+5.22%) |
Oct 29, 2021 | 93.65 | 94.48 | 92.42 | 93.02 | 2,765,827 | -2.28(-2.39%) |
Oct 28, 2021 | 94.54 | 95.92 | 94.39 | 95.30 | 1,709,731 | -0.35(-0.37%) |
Oct 27, 2021 | 93.19 | 97.55 | 93.21 | 95.65 | 2,462,307 | +1.38(+1.47%) |
Oct 26, 2021 | 96.94 | 94.27 | 2,664,180 | -3.41(-3.49%) | ||
Oct 25, 2021 | 98.84 | 99.75 | 97.43 | 97.68 | 2,161,987 | +0.23(+0.23%) |
Oct 22, 2021 | 100.10 | 102.94 | 96.95 | 97.46 | 3,223,873 | +0.47(+0.48%) |
Oct 21, 2021 | 96.26 | 97.77 | 95.75 | 96.99 | 3,232,322 | +0.36(+0.37%) |
Oct 20, 2021 | 96.27 | 98.37 | 95.74 | 96.63 | 5,275,478 | +0.93(+0.98%) |
Oct 19, 2021 | 94.46 | 96.03 | 93.70 | 95.69 | 5,356,825 | +2.37(+2.54%) |
Oct 18, 2021 | 90.71 | 94.94 | 90.67 | 93.32 | 3,776,378 | +2.23(+2.45%) |
Oct 15, 2021 | 90.66 | 92.17 | 89.91 | 91.09 | 3,035,566 | +0.10(+0.10%) |
Oct 14, 2021 | 91.72 | 92.10 | 90.15 | 90.99 | 1,939,187 | -0.26(-0.28%) |
Oct 13, 2021 | 91.61 | 93.41 | 90.57 | 91.25 | 2,269,195 | +0.83(+0.92%) |
Oct 12, 2021 | 91.38 | 92.57 | 89.98 | 90.42 | 4,599,967 | -1.09(-1.19%) |
Oct 11, 2021 | 93.35 | 93.80 | 90.13 | 91.51 | 7,425,373 | -0.30(-0.33%) |
Oct 08, 2021 | 91.26 | 92.80 | 90.44 | 91.81 | 6,916,862 | +0.25(+0.27%) |
Oct 07, 2021 | 85.79 | 91.69 | 85.74 | 91.56 | 9,508,220 | +7.01(+8.29%) |
Oct 06, 2021 | 78.69 | 84.72 | 78.45 | 84.56 | 6,186,089 | +5.27(+6.65%) |
Oct 05, 2021 | 79.29 | 80.04 | 78.36 | 79.29 | 3,126,138 | +0.98(+1.25%) |
Oct 04, 2021 | 78.23 | 78.90 | 77.08 | 78.31 | 3,412,709 | -1.57(-1.97%) |