Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 93.23 | 93.74 | 92.71 | 93.31 | 8,151 | +0.10(+0.10%) |
Dec 30, 2021 | 94.23 | 94.23 | 93.21 | 93.21 | 7,977 | -0.23(-0.25%) |
Dec 29, 2021 | 93.24 | 93.78 | 93.18 | 93.44 | 17,903 | +0.15(+0.16%) |
Dec 28, 2021 | 93.36 | 94.15 | 93.24 | 93.30 | 75,889 | -0.08(-0.08%) |
Dec 27, 2021 | 92.44 | 93.39 | 91.77 | 93.38 | 11,138 | +1.03(+1.11%) |
Dec 23, 2021 | 91.97 | 92.68 | 91.97 | 92.35 | 8,072 | +0.91(+1.00%) |
Dec 22, 2021 | 90.40 | 91.57 | 89.83 | 91.43 | 25,909 | +0.80(+0.88%) |
Dec 21, 2021 | 89.01 | 90.68 | 89.01 | 90.64 | 28,553 | +2.78(+3.16%) |
Dec 20, 2021 | 88.33 | 88.76 | 86.33 | 87.86 | 50,386 | -2.14(-2.37%) |
Dec 17, 2021 | 89.55 | 90.85 | 88.64 | 90.00 | 32,941 | -0.20(-0.23%) |
Dec 16, 2021 | 91.91 | 92.48 | 89.95 | 90.20 | 24,967 | -1.16(-1.27%) |
Dec 15, 2021 | 89.96 | 91.70 | 88.59 | 91.36 | 13,512 | +1.58(+1.76%) |
Dec 14, 2021 | 89.57 | 91.51 | 89.57 | 89.78 | 21,840 | -0.35(-0.39%) |
Dec 13, 2021 | 92.94 | 92.94 | 90.13 | 90.13 | 21,764 | -2.87(-3.08%) |
Dec 10, 2021 | 93.14 | 93.14 | 92.29 | 93.00 | 10,778 | +0.41(+0.45%) |
Dec 09, 2021 | 93.04 | 93.16 | 92.58 | 92.58 | 19,159 | -1.28(-1.36%) |
Dec 08, 2021 | 94.24 | 94.36 | 93.74 | 93.86 | 7,554 | -0.13(-0.14%) |
Dec 07, 2021 | 94.45 | 95.20 | 93.96 | 94.00 | 9,061 | +1.10(+1.18%) |
Dec 06, 2021 | 92.04 | 93.87 | 92.04 | 92.90 | 45,891 | +1.98(+2.18%) |
Dec 03, 2021 | 92.53 | 92.53 | 90.41 | 90.91 | 8,748 | -0.82(-0.89%) |
Dec 02, 2021 | 89.24 | 92.34 | 89.24 | 91.73 | 28,262 | +2.86(+3.22%) |
Dec 01, 2021 | 93.05 | 93.40 | 88.87 | 88.87 | 42,630 | -1.88(-2.07%) |
Nov 30, 2021 | 91.82 | 92.45 | 89.61 | 90.75 | 63,991 | -2.41(-2.58%) |
Nov 29, 2021 | 95.39 | 95.39 | 92.45 | 93.16 | 34,539 | -0.29(-0.31%) |
Nov 26, 2021 | 94.24 | 94.24 | 91.36 | 93.44 | 32,737 | -4.06(-4.16%) |
Nov 24, 2021 | 97.33 | 97.81 | 97.14 | 97.50 | 8,974 | -0.64(-0.65%) |
Nov 23, 2021 | 97.86 | 98.65 | 97.49 | 98.14 | 21,132 | +0.57(+0.58%) |
Nov 22, 2021 | 96.48 | 98.80 | 96.48 | 97.57 | 112,703 | +1.59(+1.65%) |
Nov 19, 2021 | 96.42 | 96.74 | 95.80 | 95.98 | 47,472 | -1.67(-1.71%) |
Nov 18, 2021 | 98.62 | 97.68 | 97.58 | 97.65 | 13,633 | -0.31(-0.32%) |
Nov 17, 2021 | 98.59 | 98.61 | 97.64 | 97.96 | 15,877 | -1.93(-1.93%) |
Nov 16, 2021 | 99.48 | 100.28 | 99.48 | 99.89 | 6,362 | -0.30(-0.30%) |
Nov 15, 2021 | 100.42 | 100.47 | 99.43 | 100.20 | 20,177 | -0.21(-0.21%) |
Nov 12, 2021 | 100.64 | 101.08 | 100.37 | 100.41 | 11,090 | -0.37(-0.36%) |
Nov 11, 2021 | 99.91 | 101.27 | 99.91 | 100.78 | 25,011 | +1.10(+1.11%) |
Nov 10, 2021 | 101.14 | 99.67 | 41,799 | -1.48(-1.46%) | ||
Nov 09, 2021 | 101.41 | 101.76 | 100.45 | 101.15 | 72,537 | -0.54(-0.53%) |
Nov 08, 2021 | 101.73 | 102.23 | 101.15 | 101.70 | 27,152 | +0.75(+0.74%) |
Nov 05, 2021 | 99.36 | 101.11 | 99.36 | 100.95 | 25,703 | +2.59(+2.63%) |
Nov 04, 2021 | 99.51 | 99.68 | 97.75 | 98.36 | 25,912 | -0.58(-0.59%) |
Nov 03, 2021 | 95.41 | 99.49 | 95.38 | 98.94 | 41,945 | +3.64(+3.81%) |
Nov 02, 2021 | 95.49 | 95.75 | 94.82 | 95.30 | 25,325 | -1.04(-1.08%) |
Nov 01, 2021 | 94.07 | 96.46 | 93.49 | 96.35 | 56,274 | +2.86(+3.06%) |
Oct 29, 2021 | 93.69 | 94.01 | 93.13 | 93.49 | 15,648 | -0.00(-0.00%) |
Oct 28, 2021 | 92.44 | 93.80 | 92.26 | 93.50 | 85,423 | +1.58(+1.71%) |
Oct 27, 2021 | 94.14 | 94.14 | 91.87 | 91.92 | 22,640 | -2.55(-2.70%) |
Oct 26, 2021 | 95.49 | 94.47 | 94.47 | 10,979 | -1.81(-1.88%) | |
Oct 25, 2021 | 95.36 | 96.37 | 95.02 | 96.28 | 25,598 | +1.32(+1.40%) |
Oct 22, 2021 | 95.17 | 95.39 | 94.26 | 94.96 | 10,996 | -0.02(-0.02%) |
Oct 21, 2021 | 94.88 | 95.37 | 94.19 | 94.98 | 55,387 | -0.02(-0.02%) |
Oct 20, 2021 | 93.93 | 95.10 | 93.39 | 94.99 | 27,496 | +1.07(+1.14%) |
Oct 19, 2021 | 95.15 | 95.15 | 93.47 | 93.92 | 26,751 | -0.91(-0.96%) |
Oct 18, 2021 | 94.00 | 94.84 | 94.00 | 94.83 | 25,739 | +0.50(+0.53%) |
Oct 15, 2021 | 95.83 | 96.45 | 94.33 | 94.33 | 37,241 | -0.32(-0.34%) |
Oct 14, 2021 | 95.00 | 95.00 | 94.32 | 94.65 | 14,526 | +0.73(+0.78%) |
Oct 13, 2021 | 94.22 | 94.22 | 92.30 | 93.91 | 26,006 | -0.22(-0.24%) |
Oct 12, 2021 | 94.12 | 94.41 | 93.62 | 94.13 | 11,533 | +0.13(+0.13%) |
Oct 11, 2021 | 95.09 | 95.81 | 94.01 | 94.01 | 31,842 | -0.45(-0.48%) |
Oct 08, 2021 | 94.46 | 95.03 | 94.46 | 94.46 | 37,842 | -0.13(-0.13%) |
Oct 07, 2021 | 93.11 | 94.76 | 93.11 | 94.59 | 21,520 | +2.15(+2.32%) |
Oct 06, 2021 | 92.52 | 92.56 | 90.80 | 92.44 | 31,352 | -1.27(-1.35%) |
Oct 05, 2021 | 93.77 | 94.24 | 92.99 | 93.71 | 20,032 | +0.75(+0.81%) |
Oct 04, 2021 | 92.32 | 93.21 | 92.19 | 92.95 | 40,979 | +0.69(+0.74%) |