Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 92.78 | 93.23 | 92.78 | 92.95 | 305,976 | +0.13(+0.14%) |
Dec 30, 2021 | 93.09 | 93.29 | 92.77 | 92.82 | 314,731 | -0.11(-0.12%) |
Dec 29, 2021 | 92.78 | 93.12 | 92.71 | 92.93 | 471,468 | +0.11(+0.12%) |
Dec 28, 2021 | 92.72 | 93.13 | 92.59 | 92.82 | 564,765 | +0.04(+0.04%) |
Dec 27, 2021 | 91.92 | 92.78 | 91.84 | 92.78 | 325,681 | +0.94(+1.02%) |
Dec 23, 2021 | 91.82 | 92.25 | 91.72 | 91.84 | 335,926 | +0.25(+0.27%) |
Dec 22, 2021 | 90.85 | 91.66 | 90.54 | 91.59 | 550,362 | +0.64(+0.71%) |
Dec 21, 2021 | 91.02 | 91.09 | 90.51 | 90.95 | 577,808 | +0.24(+0.26%) |
Dec 20, 2021 | 90.19 | 90.76 | 89.70 | 90.71 | 828,894 | -0.16(-0.17%) |
Dec 17, 2021 | 91.61 | 91.61 | 90.74 | 90.87 | 830,236 | -1.10(-1.20%) |
Dec 16, 2021 | 91.21 | 92.41 | 91.21 | 91.97 | 1,077,578 | +1.07(+1.17%) |
Dec 15, 2021 | 90.15 | 91.03 | 89.91 | 90.90 | 876,493 | +0.69(+0.77%) |
Dec 14, 2021 | 89.87 | 90.55 | 89.87 | 90.21 | 996,480 | +0.04(+0.04%) |
Dec 13, 2021 | 90.03 | 90.50 | 89.64 | 90.18 | 575,940 | -0.09(-0.10%) |
Dec 10, 2021 | 90.12 | 90.27 | 89.76 | 90.27 | 517,222 | +0.79(+0.89%) |
Dec 09, 2021 | 89.30 | 89.69 | 89.02 | 89.48 | 949,084 | -0.05(-0.05%) |
Dec 08, 2021 | 89.54 | 89.94 | 89.14 | 89.52 | 348,618 | -0.05(-0.05%) |
Dec 07, 2021 | 89.23 | 89.78 | 89.20 | 89.57 | 365,854 | +0.63(+0.71%) |
Dec 06, 2021 | 88.64 | 89.39 | 88.64 | 88.94 | 445,374 | +1.06(+1.20%) |
Dec 03, 2021 | 87.91 | 88.08 | 87.25 | 87.88 | 653,695 | +0.55(+0.63%) |
Dec 02, 2021 | 86.27 | 87.76 | 85.99 | 87.34 | 604,781 | +1.27(+1.48%) |
Dec 01, 2021 | 87.08 | 88.21 | 86.01 | 86.06 | 574,019 | -0.15(-0.18%) |
Nov 30, 2021 | 87.84 | 87.84 | 86.17 | 86.22 | 734,894 | -2.28(-2.57%) |
Nov 29, 2021 | 88.77 | 88.89 | 88.17 | 88.49 | 523,495 | +0.17(+0.20%) |
Nov 26, 2021 | 88.38 | 88.50 | 87.84 | 88.32 | 425,786 | -1.59(-1.77%) |
Nov 24, 2021 | 89.86 | 90.05 | 89.73 | 89.91 | 247,998 | -0.13(-0.14%) |
Nov 23, 2021 | 89.26 | 90.22 | 89.26 | 90.04 | 373,989 | +0.93(+1.04%) |
Nov 22, 2021 | 88.52 | 89.88 | 88.52 | 89.11 | 387,137 | +0.60(+0.68%) |
Nov 19, 2021 | 89.22 | 89.22 | 88.38 | 88.51 | 260,260 | -0.95(-1.06%) |
Nov 18, 2021 | 89.83 | 89.52 | 89.41 | 89.46 | 477,745 | -0.66(-0.74%) |
Nov 17, 2021 | 90.12 | 90.26 | 89.95 | 90.12 | 236,481 | -0.23(-0.25%) |
Nov 16, 2021 | 90.57 | 90.89 | 90.28 | 90.35 | 237,563 | -0.20(-0.22%) |
Nov 15, 2021 | 90.50 | 90.65 | 90.07 | 90.55 | 234,286 | +0.31(+0.34%) |
Nov 12, 2021 | 90.32 | 90.42 | 90.02 | 90.24 | 182,435 | +0.11(+0.12%) |
Nov 11, 2021 | 90.29 | 90.33 | 90.11 | 90.13 | 166,424 | -0.17(-0.19%) |
Nov 10, 2021 | 90.40 | 90.30 | 488,995 | -0.01(-0.01%) | ||
Nov 09, 2021 | 90.24 | 90.32 | 89.88 | 90.31 | 275,791 | +0.17(+0.19%) |
Nov 08, 2021 | 90.50 | 90.60 | 89.88 | 90.14 | 259,672 | -0.18(-0.20%) |
Nov 05, 2021 | 90.23 | 90.66 | 90.09 | 90.32 | 279,612 | +0.15(+0.16%) |
Nov 04, 2021 | 90.49 | 90.50 | 89.65 | 90.18 | 225,740 | -0.21(-0.23%) |
Nov 03, 2021 | 89.87 | 90.39 | 89.79 | 90.39 | 289,992 | +0.16(+0.18%) |
Nov 02, 2021 | 89.99 | 90.36 | 89.85 | 90.22 | 353,534 | +0.31(+0.34%) |
Nov 01, 2021 | 89.85 | 90.11 | 89.67 | 89.91 | 352,919 | +0.33(+0.37%) |
Oct 29, 2021 | 89.40 | 89.76 | 89.33 | 89.58 | 238,689 | +0.18(+0.20%) |
Oct 28, 2021 | 88.59 | 89.43 | 88.59 | 89.40 | 500,309 | +0.86(+0.97%) |
Oct 27, 2021 | 89.62 | 89.62 | 88.53 | 88.55 | 201,773 | -1.11(-1.24%) |
Oct 26, 2021 | 89.35 | 89.80 | 89.66 | 261,596 | +0.39(+0.44%) | |
Oct 25, 2021 | 89.17 | 89.36 | 88.76 | 89.27 | 557,433 | +0.26(+0.30%) |
Oct 22, 2021 | 88.96 | 89.17 | 88.68 | 89.00 | 175,386 | +0.12(+0.13%) |
Oct 21, 2021 | 89.32 | 89.32 | 88.52 | 88.88 | 520,065 | -0.39(-0.44%) |
Oct 20, 2021 | 88.45 | 89.33 | 88.38 | 89.28 | 348,803 | +0.80(+0.91%) |
Oct 19, 2021 | 87.87 | 88.47 | 87.69 | 88.47 | 242,282 | +0.85(+0.97%) |
Oct 18, 2021 | 88.05 | 88.09 | 87.49 | 87.63 | 1,106,400 | -0.63(-0.71%) |
Oct 15, 2021 | 88.42 | 88.68 | 88.14 | 88.26 | 380,520 | +0.32(+0.36%) |
Oct 14, 2021 | 87.37 | 88.06 | 87.31 | 87.94 | 1,263,399 | +0.98(+1.13%) |
Oct 13, 2021 | 86.59 | 87.07 | 86.03 | 86.95 | 516,520 | +0.26(+0.30%) |
Oct 12, 2021 | 87.32 | 87.32 | 86.47 | 86.69 | 319,867 | -0.56(-0.65%) |
Oct 11, 2021 | 88.21 | 88.21 | 87.24 | 87.25 | 501,954 | -0.66(-0.76%) |
Oct 08, 2021 | 88.04 | 88.17 | 87.80 | 87.92 | 346,820 | +0.09(+0.10%) |
Oct 07, 2021 | 87.74 | 88.28 | 87.74 | 87.83 | 352,600 | +0.48(+0.55%) |
Oct 06, 2021 | 86.78 | 87.35 | 86.18 | 87.34 | 790,887 | +0.04(+0.04%) |
Oct 05, 2021 | 87.34 | 87.88 | 87.12 | 87.31 | 391,444 | +0.31(+0.36%) |
Oct 04, 2021 | 87.04 | 87.63 | 86.55 | 87.00 | 412,109 | +0.05(+0.06%) |