Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 88.95 | 89.70 | 83.88 | 84.78 | 218,307 | -4.17(-4.69%) |
Dec 30, 2021 | 87.81 | 91.19 | 86.20 | 88.95 | 95,013 | +0.79(+0.90%) |
Dec 29, 2021 | 91.04 | 91.06 | 87.47 | 88.16 | 93,316 | -3.10(-3.40%) |
Dec 28, 2021 | 90.54 | 92.91 | 90.49 | 91.26 | 163,578 | +0.52(+0.57%) |
Dec 27, 2021 | 94.86 | 94.86 | 90.22 | 90.74 | 155,481 | -4.17(-4.39%) |
Dec 23, 2021 | 94.12 | 96.00 | 92.28 | 94.91 | 149,412 | +0.76(+0.81%) |
Dec 22, 2021 | 93.31 | 96.33 | 92.16 | 94.15 | 229,450 | +0.14(+0.15%) |
Dec 21, 2021 | 89.85 | 94.51 | 87.76 | 94.01 | 325,000 | +5.96(+6.77%) |
Dec 20, 2021 | 87.86 | 89.79 | 85.19 | 88.05 | 366,907 | -1.90(-2.12%) |
Dec 17, 2021 | 80.49 | 90.66 | 79.56 | 89.95 | 517,805 | +9.10(+11.26%) |
Dec 16, 2021 | 83.00 | 84.18 | 79.87 | 80.85 | 276,167 | -1.92(-2.32%) |
Dec 15, 2021 | 81.51 | 82.91 | 79.00 | 82.77 | 530,651 | +1.20(+1.47%) |
Dec 14, 2021 | 83.42 | 84.80 | 80.32 | 81.57 | 188,256 | -2.14(-2.56%) |
Dec 13, 2021 | 82.12 | 84.30 | 80.69 | 83.71 | 380,672 | +1.00(+1.21%) |
Dec 10, 2021 | 87.99 | 90.11 | 82.38 | 82.71 | 309,079 | -4.76(-5.44%) |
Dec 09, 2021 | 90.46 | 91.98 | 87.18 | 87.47 | 282,814 | -3.81(-4.17%) |
Dec 08, 2021 | 90.09 | 92.25 | 86.78 | 91.28 | 224,681 | +1.28(+1.42%) |
Dec 07, 2021 | 85.00 | 92.31 | 84.19 | 90.00 | 243,850 | +6.46(+7.73%) |
Dec 06, 2021 | 83.78 | 85.55 | 81.43 | 83.54 | 337,219 | -0.45(-0.54%) |
Dec 03, 2021 | 89.91 | 89.91 | 83.13 | 83.99 | 388,525 | -5.63(-6.28%) |
Dec 02, 2021 | 87.97 | 89.84 | 86.08 | 89.62 | 240,176 | +1.71(+1.95%) |
Dec 01, 2021 | 94.12 | 94.66 | 87.90 | 87.91 | 238,484 | -3.93(-4.28%) |
Nov 30, 2021 | 93.17 | 94.07 | 90.13 | 91.84 | 270,196 | -2.45(-2.60%) |
Nov 29, 2021 | 96.71 | 96.71 | 93.19 | 94.29 | 222,782 | -0.01(-0.01%) |
Nov 26, 2021 | 97.10 | 100.17 | 90.27 | 94.30 | 195,046 | -5.58(-5.59%) |
Nov 24, 2021 | 97.33 | 100.15 | 95.72 | 99.88 | 155,687 | +1.97(+2.01%) |
Nov 23, 2021 | 97.98 | 98.20 | 94.42 | 97.91 | 160,803 | -0.73(-0.74%) |
Nov 22, 2021 | 99.39 | 102.34 | 96.28 | 98.64 | 279,544 | -0.02(-0.02%) |
Nov 19, 2021 | 100.36 | 100.36 | 96.85 | 98.66 | 259,824 | -2.00(-1.99%) |
Nov 18, 2021 | 103.07 | 101.39 | 100.46 | 100.66 | 330,241 | -1.44(-1.41%) |
Nov 17, 2021 | 108.14 | 108.50 | 102.04 | 102.10 | 249,795 | -5.86(-5.43%) |
Nov 16, 2021 | 103.37 | 108.78 | 103.31 | 107.96 | 174,526 | +3.38(+3.23%) |
Nov 15, 2021 | 111.50 | 111.50 | 103.47 | 104.58 | 257,939 | -7.75(-6.90%) |
Nov 12, 2021 | 112.89 | 112.89 | 109.61 | 112.33 | 264,178 | +0.21(+0.19%) |
Nov 11, 2021 | 111.77 | 113.12 | 110.38 | 112.12 | 170,420 | +0.39(+0.35%) |
Nov 10, 2021 | 116.29 | 110.02 | 111.73 | 352,925 | -6.05(-5.14%) | |
Nov 09, 2021 | 122.27 | 127.70 | 116.71 | 117.78 | 182,342 | -4.03(-3.31%) |
Nov 08, 2021 | 124.19 | 126.32 | 120.96 | 121.81 | 259,758 | -1.65(-1.34%) |
Nov 05, 2021 | 129.26 | 131.97 | 122.72 | 123.46 | 256,411 | -5.03(-3.91%) |
Nov 04, 2021 | 129.41 | 130.50 | 127.79 | 128.49 | 130,088 | +0.00(+0.00%) |
Nov 03, 2021 | 126.84 | 128.74 | 125.10 | 128.49 | 198,618 | +2.15(+1.70%) |
Nov 02, 2021 | 125.23 | 126.65 | 122.11 | 126.34 | 224,078 | +0.36(+0.29%) |
Nov 01, 2021 | 117.84 | 127.69 | 117.09 | 125.98 | 288,094 | +8.89(+7.59%) |
Oct 29, 2021 | 117.57 | 119.12 | 115.75 | 117.09 | 249,088 | -0.17(-0.14%) |
Oct 28, 2021 | 112.50 | 117.34 | 111.12 | 117.26 | 153,075 | +5.36(+4.79%) |
Oct 27, 2021 | 111.15 | 114.46 | 111.25 | 111.90 | 114,979 | +0.27(+0.24%) |
Oct 26, 2021 | 114.68 | 111.07 | 111.63 | 128,999 | -2.37(-2.08%) | |
Oct 25, 2021 | 115.59 | 115.85 | 110.04 | 114.00 | 148,908 | -2.00(-1.72%) |
Oct 22, 2021 | 113.21 | 116.24 | 110.75 | 116.00 | 137,886 | +2.65(+2.34%) |
Oct 21, 2021 | 113.32 | 116.00 | 112.22 | 113.35 | 126,838 | +0.66(+0.59%) |
Oct 20, 2021 | 113.16 | 113.83 | 111.00 | 112.69 | 138,506 | -0.16(-0.14%) |
Oct 19, 2021 | 111.14 | 115.65 | 111.14 | 112.85 | 189,823 | +1.08(+0.97%) |
Oct 18, 2021 | 111.71 | 115.36 | 109.06 | 111.77 | 367,772 | -0.20(-0.18%) |
Oct 15, 2021 | 111.32 | 113.44 | 109.38 | 111.97 | 190,187 | +2.31(+2.11%) |
Oct 14, 2021 | 108.32 | 109.96 | 107.27 | 109.66 | 150,344 | +2.90(+2.72%) |
Oct 13, 2021 | 105.76 | 107.62 | 104.76 | 106.76 | 127,383 | +0.91(+0.86%) |
Oct 12, 2021 | 104.13 | 108.79 | 104.13 | 105.85 | 110,345 | +1.52(+1.46%) |
Oct 11, 2021 | 102.81 | 106.27 | 102.61 | 104.33 | 113,581 | +1.33(+1.29%) |
Oct 08, 2021 | 103.84 | 104.69 | 102.03 | 103.00 | 138,062 | -0.73(-0.70%) |
Oct 07, 2021 | 101.47 | 105.91 | 100.67 | 103.73 | 229,307 | +2.60(+2.57%) |
Oct 06, 2021 | 98.43 | 101.50 | 98.06 | 101.13 | 168,473 | +0.97(+0.97%) |
Oct 05, 2021 | 99.00 | 101.15 | 98.12 | 100.16 | 128,009 | +1.67(+1.70%) |
Oct 04, 2021 | 97.40 | 100.00 | 95.80 | 98.49 | 210,276 | +1.49(+1.54%) |