Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 93.45 | 93.94 | 93.27 | 93.32 | 2,116,563 | +0.03(+0.03%) |
Dec 30, 2021 | 93.15 | 93.48 | 92.75 | 93.29 | 237,223 | +0.36(+0.39%) |
Dec 29, 2021 | 93.09 | 93.20 | 92.69 | 92.93 | 344,744 | -0.76(-0.81%) |
Dec 28, 2021 | 94.30 | 94.45 | 93.51 | 93.69 | 169,760 | -0.16(-0.17%) |
Dec 27, 2021 | 93.72 | 94.15 | 93.71 | 93.85 | 185,237 | +0.11(+0.12%) |
Dec 23, 2021 | 94.09 | 94.10 | 93.39 | 93.75 | 174,514 | -0.40(-0.43%) |
Dec 22, 2021 | 94.09 | 94.21 | 93.77 | 94.15 | 184,662 | +0.49(+0.52%) |
Dec 21, 2021 | 93.35 | 93.85 | 92.98 | 93.66 | 209,229 | -0.39(-0.41%) |
Dec 20, 2021 | 94.44 | 94.46 | 93.73 | 94.05 | 194,492 | -0.39(-0.41%) |
Dec 17, 2021 | 94.27 | 94.65 | 94.22 | 94.44 | 149,215 | +0.65(+0.69%) |
Dec 16, 2021 | 93.92 | 94.34 | 93.66 | 93.79 | 230,251 | -0.34(-0.36%) |
Dec 15, 2021 | 93.76 | 94.32 | 93.72 | 94.13 | 200,786 | -0.16(-0.17%) |
Dec 14, 2021 | 94.35 | 94.55 | 93.81 | 94.29 | 196,573 | -0.33(-0.35%) |
Dec 13, 2021 | 94.46 | 94.91 | 94.32 | 94.63 | 265,388 | +0.82(+0.88%) |
Dec 10, 2021 | 94.19 | 94.42 | 93.72 | 93.81 | 220,801 | +0.05(+0.06%) |
Dec 09, 2021 | 93.98 | 94.23 | 93.64 | 93.75 | 559,629 | +0.07(+0.08%) |
Dec 08, 2021 | 94.55 | 94.56 | 93.61 | 93.68 | 396,523 | -1.17(-1.24%) |
Dec 07, 2021 | 95.09 | 95.49 | 94.73 | 94.85 | 494,827 | -0.32(-0.34%) |
Dec 06, 2021 | 96.04 | 96.09 | 95.10 | 95.18 | 529,598 | -0.88(-0.92%) |
Dec 03, 2021 | 94.89 | 96.39 | 94.74 | 96.06 | 1,593,017 | +1.07(+1.13%) |
Dec 02, 2021 | 95.06 | 95.10 | 94.53 | 94.99 | 1,143,390 | +0.24(+0.26%) |
Dec 01, 2021 | 94.09 | 94.78 | 93.79 | 94.74 | 2,044,290 | +0.41(+0.43%) |
Nov 30, 2021 | 94.41 | 94.84 | 94.30 | 94.34 | 674,565 | +0.66(+0.70%) |
Nov 29, 2021 | 92.91 | 93.72 | 92.91 | 93.68 | 202,495 | -0.14(-0.15%) |
Nov 26, 2021 | 93.07 | 93.93 | 92.96 | 93.82 | 136,921 | +1.40(+1.51%) |
Nov 24, 2021 | 91.48 | 92.44 | 91.40 | 92.43 | 505,978 | +1.01(+1.10%) |
Nov 23, 2021 | 92.21 | 92.21 | 91.36 | 91.42 | 151,077 | -1.14(-1.24%) |
Nov 22, 2021 | 93.08 | 93.22 | 92.36 | 92.56 | 506,551 | -1.02(-1.09%) |
Nov 19, 2021 | 93.24 | 93.69 | 93.24 | 93.58 | 4,591,788 | +0.79(+0.85%) |
Nov 18, 2021 | 92.35 | 92.82 | 92.35 | 92.79 | 139,448 | +0.31(+0.33%) |
Nov 17, 2021 | 91.66 | 92.52 | 91.63 | 92.48 | 160,799 | +0.62(+0.68%) |
Nov 16, 2021 | 92.16 | 92.57 | 91.82 | 91.86 | 265,863 | -0.24(-0.26%) |
Nov 15, 2021 | 93.02 | 93.17 | 92.10 | 92.10 | 200,449 | -1.14(-1.23%) |
Nov 12, 2021 | 93.59 | 93.80 | 92.92 | 93.25 | 131,991 | -0.32(-0.34%) |
Nov 11, 2021 | 93.86 | 93.97 | 93.47 | 93.56 | 142,049 | -0.26(-0.28%) |
Nov 10, 2021 | 95.14 | 93.82 | 286,391 | -1.38(-1.45%) | ||
Nov 09, 2021 | 95.33 | 95.64 | 95.11 | 95.20 | 417,091 | +0.76(+0.80%) |
Nov 08, 2021 | 94.51 | 94.58 | 94.25 | 94.44 | 254,120 | -0.23(-0.25%) |
Nov 05, 2021 | 94.12 | 94.89 | 94.02 | 94.68 | 286,581 | +1.21(+1.29%) |
Nov 04, 2021 | 92.92 | 93.73 | 92.92 | 93.47 | 512,321 | +0.77(+0.84%) |
Nov 03, 2021 | 93.68 | 93.78 | 92.70 | 92.70 | 267,673 | -0.70(-0.75%) |
Nov 02, 2021 | 92.90 | 93.49 | 92.90 | 93.40 | 242,165 | +0.37(+0.40%) |
Nov 01, 2021 | 92.56 | 93.06 | 93.53 | 93.03 | 263,014 | -0.28(-0.30%) |
Oct 29, 2021 | 92.75 | 93.50 | 92.75 | 93.31 | 292,052 | +0.06(+0.07%) |
Oct 28, 2021 | 93.46 | 93.76 | 93.02 | 93.25 | 249,608 | -0.30(-0.32%) |
Oct 27, 2021 | 93.02 | 93.84 | 92.81 | 93.55 | 229,582 | +1.19(+1.29%) |
Oct 26, 2021 | 92.03 | 92.35 | 92.35 | 171,555 | +0.75(+0.81%) | |
Oct 25, 2021 | 91.48 | 91.88 | 91.47 | 91.60 | 173,555 | -0.08(-0.09%) |
Oct 22, 2021 | 91.23 | 91.77 | 91.23 | 91.69 | 268,171 | +0.79(+0.87%) |
Oct 21, 2021 | 91.11 | 91.20 | 90.80 | 90.89 | 189,426 | -0.10(-0.11%) |
Oct 20, 2021 | 91.35 | 91.56 | 90.99 | 90.99 | 282,611 | -0.53(-0.58%) |
Oct 19, 2021 | 92.05 | 92.09 | 91.52 | 91.52 | 244,618 | -0.99(-1.07%) |
Oct 18, 2021 | 92.13 | 92.67 | 92.05 | 92.51 | 200,040 | +0.13(+0.14%) |
Oct 15, 2021 | 92.31 | 92.40 | 92.05 | 92.39 | 138,538 | -0.35(-0.38%) |
Oct 14, 2021 | 92.38 | 92.77 | 92.24 | 92.74 | 309,750 | +0.38(+0.41%) |
Oct 13, 2021 | 91.77 | 92.36 | 91.77 | 92.36 | 330,328 | +0.93(+1.01%) |
Oct 12, 2021 | 90.66 | 91.47 | 90.66 | 91.43 | 459,662 | +1.12(+1.24%) |
Oct 11, 2021 | 90.39 | 90.53 | 90.27 | 90.31 | 341,118 | -0.14(-0.16%) |
Oct 08, 2021 | 90.89 | 91.09 | 90.33 | 90.45 | 603,602 | -0.71(-0.78%) |
Oct 07, 2021 | 91.37 | 91.49 | 91.04 | 91.16 | 468,223 | -0.72(-0.78%) |
Oct 06, 2021 | 91.81 | 91.97 | 91.62 | 91.88 | 354,439 | +0.27(+0.29%) |
Oct 05, 2021 | 92.14 | 92.20 | 91.52 | 91.61 | 267,353 | -0.70(-0.76%) |
Oct 04, 2021 | 92.16 | 92.48 | 91.87 | 92.31 | 338,332 | -0.20(-0.21%) |