Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 94.85 | 95.87 | 94.69 | 95.78 | 992,401 | +0.82(+0.86%) |
Dec 30, 2021 | 95.11 | 95.72 | 94.62 | 94.97 | 962,223 | +0.22(+0.23%) |
Dec 29, 2021 | 94.03 | 95.13 | 93.98 | 94.75 | 1,216,874 | +0.93(+0.99%) |
Dec 28, 2021 | 92.13 | 93.83 | 91.71 | 93.82 | 1,336,812 | +2.37(+2.59%) |
Dec 27, 2021 | 89.87 | 91.47 | 89.68 | 91.45 | 1,250,823 | +1.91(+2.13%) |
Dec 23, 2021 | 89.78 | 90.12 | 89.37 | 89.54 | 1,541,714 | -0.03(-0.03%) |
Dec 22, 2021 | 89.44 | 89.97 | 89.09 | 89.57 | 1,467,942 | +0.04(+0.04%) |
Dec 21, 2021 | 89.86 | 90.45 | 88.93 | 89.53 | 2,212,778 | -0.01(-0.01%) |
Dec 20, 2021 | 91.69 | 92.04 | 88.93 | 89.54 | 1,942,579 | -2.78(-3.01%) |
Dec 17, 2021 | 91.98 | 93.64 | 91.33 | 92.32 | 4,062,126 | +0.45(+0.49%) |
Dec 16, 2021 | 91.73 | 92.68 | 90.86 | 91.87 | 2,337,930 | +0.48(+0.52%) |
Dec 15, 2021 | 92.18 | 92.69 | 90.78 | 91.39 | 2,268,544 | -0.46(-0.50%) |
Dec 14, 2021 | 93.41 | 93.58 | 91.83 | 91.85 | 1,596,319 | -1.33(-1.43%) |
Dec 13, 2021 | 92.99 | 94.08 | 92.67 | 93.18 | 1,735,511 | +0.16(+0.17%) |
Dec 10, 2021 | 92.45 | 93.30 | 91.80 | 93.03 | 1,396,466 | +0.88(+0.95%) |
Dec 09, 2021 | 93.27 | 93.58 | 91.49 | 92.15 | 2,154,109 | -1.31(-1.41%) |
Dec 08, 2021 | 93.03 | 93.73 | 92.29 | 93.46 | 1,498,305 | +0.49(+0.52%) |
Dec 07, 2021 | 92.85 | 93.31 | 90.06 | 92.98 | 1,414,968 | +0.77(+0.83%) |
Dec 06, 2021 | 93.38 | 93.55 | 92.03 | 92.21 | 1,942,167 | -0.55(-0.59%) |
Dec 03, 2021 | 92.73 | 94.36 | 92.40 | 92.76 | 3,489,376 | -0.35(-0.37%) |
Dec 02, 2021 | 90.73 | 93.37 | 90.35 | 93.11 | 1,568,946 | +2.66(+2.94%) |
Dec 01, 2021 | 93.29 | 94.67 | 90.41 | 90.45 | 1,955,599 | -2.53(-2.72%) |
Nov 30, 2021 | 93.35 | 94.60 | 92.48 | 92.98 | 3,210,359 | -1.15(-1.23%) |
Nov 29, 2021 | 94.84 | 95.97 | 93.98 | 94.13 | 1,744,715 | +0.11(+0.12%) |
Nov 26, 2021 | 92.18 | 95.75 | 91.73 | 94.02 | 2,069,024 | +1.07(+1.15%) |
Nov 24, 2021 | 93.55 | 93.66 | 92.63 | 92.95 | 1,120,292 | -0.49(-0.52%) |
Nov 23, 2021 | 93.97 | 94.58 | 93.24 | 93.44 | 1,146,344 | -0.84(-0.90%) |
Nov 22, 2021 | 95.01 | 95.70 | 94.16 | 94.28 | 1,086,722 | -0.73(-0.77%) |
Nov 19, 2021 | 93.73 | 96.19 | 93.73 | 95.01 | 3,375,761 | +1.47(+1.57%) |
Nov 18, 2021 | 94.38 | 93.88 | 93.37 | 93.54 | 1,571,921 | -0.83(-0.88%) |
Nov 17, 2021 | 96.21 | 96.23 | 94.07 | 94.38 | 1,870,150 | -1.81(-1.88%) |
Nov 16, 2021 | 95.24 | 96.91 | 94.88 | 96.19 | 1,361,618 | +0.99(+1.04%) |
Nov 15, 2021 | 92.95 | 95.29 | 92.94 | 95.19 | 1,620,165 | +2.29(+2.47%) |
Nov 12, 2021 | 92.33 | 93.41 | 92.03 | 92.90 | 2,699,933 | +1.90(+2.08%) |
Nov 11, 2021 | 91.01 | 91.10 | 90.36 | 91.00 | 964,340 | +0.41(+0.45%) |
Nov 10, 2021 | 90.09 | 90.60 | 1,110,560 | -0.03(-0.03%) | ||
Nov 09, 2021 | 90.46 | 92.11 | 90.34 | 90.63 | 1,268,818 | +0.26(+0.29%) |
Nov 08, 2021 | 90.58 | 90.91 | 89.22 | 90.37 | 1,437,077 | +0.53(+0.59%) |
Nov 05, 2021 | 90.57 | 91.74 | 89.82 | 89.84 | 1,671,811 | -0.98(-1.08%) |
Nov 04, 2021 | 91.12 | 92.48 | 89.35 | 90.82 | 2,078,872 | -2.62(-2.80%) |
Nov 03, 2021 | 92.29 | 93.74 | 92.30 | 93.44 | 1,551,628 | +0.88(+0.95%) |
Nov 02, 2021 | 91.99 | 92.87 | 91.12 | 92.56 | 1,696,509 | +0.33(+0.36%) |
Nov 01, 2021 | 90.80 | 92.64 | 90.76 | 92.23 | 1,872,631 | +1.41(+1.55%) |
Oct 29, 2021 | 90.82 | 91.70 | 90.41 | 90.82 | 1,321,847 | -0.33(-0.36%) |
Oct 28, 2021 | 91.05 | 92.40 | 90.65 | 91.15 | 1,441,410 | +0.36(+0.39%) |
Oct 27, 2021 | 88.76 | 91.00 | 88.90 | 90.79 | 2,276,845 | +2.29(+2.59%) |
Oct 26, 2021 | 87.27 | 88.50 | 2,630,999 | +1.65(+1.90%) | ||
Oct 25, 2021 | 91.31 | 91.40 | 86.75 | 86.85 | 2,962,207 | -4.70(-5.13%) |
Oct 22, 2021 | 92.32 | 92.89 | 91.44 | 91.55 | 1,753,972 | -0.82(-0.89%) |
Oct 21, 2021 | 91.87 | 92.62 | 91.52 | 92.37 | 1,200,551 | +0.46(+0.50%) |
Oct 20, 2021 | 90.64 | 91.99 | 90.53 | 91.92 | 1,492,928 | +1.93(+2.14%) |
Oct 19, 2021 | 89.38 | 90.07 | 89.04 | 89.99 | 1,031,839 | +0.53(+0.59%) |
Oct 18, 2021 | 89.96 | 90.29 | 89.39 | 89.46 | 1,357,645 | -1.18(-1.30%) |
Oct 15, 2021 | 91.64 | 91.85 | 90.41 | 90.65 | 1,471,275 | -0.71(-0.78%) |
Oct 14, 2021 | 88.58 | 91.55 | 88.50 | 91.36 | 1,580,849 | +1.23(+1.37%) |
Oct 13, 2021 | 90.40 | 90.84 | 89.54 | 90.13 | 1,551,999 | +0.32(+0.35%) |
Oct 12, 2021 | 90.38 | 90.72 | 89.54 | 89.81 | 1,858,198 | -0.48(-0.53%) |
Oct 11, 2021 | 90.58 | 91.24 | 90.29 | 90.29 | 1,084,202 | -0.46(-0.50%) |
Oct 08, 2021 | 91.30 | 91.84 | 90.47 | 90.74 | 1,070,591 | -0.51(-0.55%) |
Oct 07, 2021 | 92.26 | 92.59 | 91.06 | 91.25 | 1,771,726 | -0.54(-0.58%) |
Oct 06, 2021 | 90.92 | 92.08 | 90.51 | 91.79 | 1,841,075 | +0.95(+1.05%) |
Oct 05, 2021 | 89.30 | 91.34 | 88.99 | 90.83 | 1,625,804 | +1.66(+1.86%) |
Oct 04, 2021 | 89.05 | 90.00 | 88.66 | 89.18 | 1,381,589 | -0.03(-0.03%) |