Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 97.26 | 98.26 | 97.17 | 97.72 | 58,512 | +0.59(+0.61%) |
Dec 30, 2021 | 98.80 | 100.08 | 97.04 | 97.13 | 83,598 | -1.23(-1.26%) |
Dec 29, 2021 | 98.46 | 99.04 | 97.86 | 98.37 | 85,368 | +0.20(+0.20%) |
Dec 28, 2021 | 99.28 | 99.92 | 98.16 | 98.17 | 121,373 | -1.52(-1.53%) |
Dec 27, 2021 | 97.78 | 99.69 | 97.10 | 99.69 | 98,854 | +2.06(+2.11%) |
Dec 23, 2021 | 96.97 | 97.99 | 95.78 | 97.63 | 160,408 | +0.89(+0.92%) |
Dec 22, 2021 | 95.98 | 96.74 | 95.34 | 96.74 | 88,716 | +1.12(+1.17%) |
Dec 21, 2021 | 93.11 | 95.90 | 92.62 | 95.62 | 108,572 | +3.51(+3.81%) |
Dec 20, 2021 | 92.41 | 92.73 | 89.88 | 92.11 | 180,043 | -1.70(-1.81%) |
Dec 17, 2021 | 94.18 | 95.98 | 93.05 | 93.81 | 531,184 | -1.69(-1.77%) |
Dec 16, 2021 | 98.11 | 98.11 | 94.56 | 95.50 | 242,522 | -2.00(-2.06%) |
Dec 15, 2021 | 94.64 | 97.59 | 93.00 | 97.51 | 235,099 | +2.74(+2.89%) |
Dec 14, 2021 | 95.26 | 95.84 | 93.50 | 94.77 | 264,656 | -0.67(-0.70%) |
Dec 13, 2021 | 95.50 | 95.96 | 94.24 | 95.44 | 145,257 | -0.21(-0.22%) |
Dec 10, 2021 | 95.75 | 96.21 | 94.34 | 95.65 | 126,161 | +0.29(+0.30%) |
Dec 09, 2021 | 95.93 | 96.33 | 95.07 | 95.36 | 98,297 | -1.47(-1.52%) |
Dec 08, 2021 | 96.62 | 97.25 | 95.04 | 96.84 | 76,872 | +0.87(+0.91%) |
Dec 07, 2021 | 95.18 | 97.05 | 95.18 | 95.97 | 88,787 | +0.85(+0.89%) |
Dec 06, 2021 | 95.18 | 95.97 | 93.61 | 95.12 | 105,715 | +1.72(+1.84%) |
Dec 03, 2021 | 95.12 | 95.22 | 91.34 | 93.40 | 123,260 | -0.76(-0.81%) |
Dec 02, 2021 | 93.78 | 96.19 | 93.78 | 94.16 | 254,766 | +1.58(+1.71%) |
Dec 01, 2021 | 96.36 | 97.23 | 92.55 | 92.58 | 179,465 | -1.13(-1.20%) |
Nov 30, 2021 | 95.58 | 96.27 | 93.02 | 93.70 | 248,428 | -2.95(-3.06%) |
Nov 29, 2021 | 98.79 | 98.79 | 96.11 | 96.66 | 145,491 | -0.42(-0.44%) |
Nov 26, 2021 | 97.06 | 99.22 | 94.85 | 97.08 | 102,949 | -3.81(-3.78%) |
Nov 24, 2021 | 100.67 | 101.68 | 100.39 | 100.89 | 49,363 | -0.34(-0.33%) |
Nov 23, 2021 | 101.14 | 102.14 | 100.43 | 101.23 | 99,776 | -0.04(-0.04%) |
Nov 22, 2021 | 101.12 | 102.47 | 100.75 | 101.27 | 103,586 | +0.72(+0.72%) |
Nov 19, 2021 | 100.26 | 102.46 | 99.87 | 100.55 | 131,198 | -1.00(-0.98%) |
Nov 18, 2021 | 101.27 | 101.93 | 101.23 | 101.55 | 122,594 | +0.46(+0.46%) |
Nov 17, 2021 | 100.99 | 102.03 | 99.42 | 101.08 | 139,409 | +0.12(+0.12%) |
Nov 16, 2021 | 99.41 | 101.40 | 99.41 | 100.97 | 90,683 | +1.55(+1.56%) |
Nov 15, 2021 | 99.53 | 99.76 | 98.74 | 99.41 | 108,137 | +0.75(+0.76%) |
Nov 12, 2021 | 98.35 | 99.46 | 98.03 | 98.66 | 88,657 | +0.57(+0.58%) |
Nov 11, 2021 | 96.86 | 98.92 | 96.59 | 98.09 | 81,969 | +1.20(+1.23%) |
Nov 10, 2021 | 97.22 | 96.90 | 100,380 | -0.84(-0.86%) | ||
Nov 09, 2021 | 97.54 | 98.61 | 96.78 | 97.73 | 104,047 | +0.00(+0.00%) |
Nov 08, 2021 | 99.08 | 99.92 | 97.35 | 97.73 | 118,845 | +0.06(+0.06%) |
Nov 05, 2021 | 94.35 | 98.18 | 94.14 | 97.68 | 141,288 | +4.86(+5.24%) |
Nov 04, 2021 | 94.32 | 95.24 | 92.41 | 92.81 | 221,441 | -1.27(-1.35%) |
Nov 03, 2021 | 92.48 | 94.40 | 91.68 | 94.08 | 134,353 | +1.23(+1.33%) |
Nov 02, 2021 | 91.52 | 93.66 | 90.52 | 92.85 | 129,301 | +1.54(+1.69%) |
Nov 01, 2021 | 90.56 | 92.42 | 89.99 | 91.31 | 180,383 | +1.09(+1.20%) |
Oct 29, 2021 | 88.67 | 90.60 | 88.52 | 90.23 | 242,832 | +2.34(+2.66%) |
Oct 28, 2021 | 82.18 | 89.45 | 81.81 | 87.89 | 278,897 | +6.17(+7.56%) |
Oct 27, 2021 | 84.16 | 85.14 | 81.46 | 81.72 | 157,587 | -2.64(-3.13%) |
Oct 26, 2021 | 84.83 | 84.36 | 94,221 | -0.13(-0.15%) | ||
Oct 25, 2021 | 83.25 | 84.72 | 82.90 | 84.49 | 138,645 | +1.47(+1.77%) |
Oct 22, 2021 | 82.09 | 83.96 | 81.61 | 83.02 | 108,800 | +0.99(+1.20%) |
Oct 21, 2021 | 80.84 | 82.88 | 80.42 | 82.03 | 191,581 | +1.02(+1.25%) |
Oct 20, 2021 | 79.90 | 81.00 | 79.08 | 81.01 | 76,683 | +1.03(+1.28%) |
Oct 19, 2021 | 79.91 | 80.55 | 78.73 | 79.99 | 91,200 | +0.37(+0.47%) |
Oct 18, 2021 | 78.80 | 80.07 | 78.72 | 79.61 | 125,440 | +0.33(+0.41%) |
Oct 15, 2021 | 81.69 | 81.69 | 79.19 | 79.29 | 211,891 | -0.96(-1.19%) |
Oct 14, 2021 | 78.18 | 80.36 | 78.18 | 80.25 | 102,518 | +2.83(+3.66%) |
Oct 13, 2021 | 77.72 | 78.19 | 76.13 | 77.41 | 82,662 | +0.11(+0.14%) |
Oct 12, 2021 | 77.00 | 77.98 | 76.60 | 77.31 | 121,953 | +0.27(+0.35%) |
Oct 11, 2021 | 77.39 | 78.15 | 76.75 | 77.04 | 101,269 | -0.36(-0.46%) |
Oct 08, 2021 | 77.02 | 77.51 | 76.15 | 77.39 | 89,123 | +0.36(+0.47%) |
Oct 07, 2021 | 76.58 | 77.47 | 76.32 | 77.03 | 151,516 | +1.32(+1.75%) |
Oct 06, 2021 | 74.65 | 76.12 | 73.02 | 75.71 | 123,781 | +0.23(+0.30%) |
Oct 05, 2021 | 74.65 | 76.08 | 73.95 | 75.48 | 173,392 | +1.22(+1.65%) |
Oct 04, 2021 | 72.88 | 74.63 | 72.48 | 74.26 | 169,141 | +1.20(+1.65%) |