Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 98.95 | 99.45 | 97.88 | 99.13 | 88,105 | +0.39(+0.40%) |
Dec 30, 2021 | 98.48 | 98.94 | 97.79 | 98.74 | 72,345 | +0.41(+0.42%) |
Dec 29, 2021 | 97.23 | 98.39 | 96.81 | 98.33 | 124,026 | +1.34(+1.38%) |
Dec 28, 2021 | 96.81 | 97.02 | 96.12 | 96.99 | 109,711 | +0.23(+0.24%) |
Dec 27, 2021 | 96.17 | 96.82 | 95.88 | 96.76 | 71,585 | +0.58(+0.61%) |
Dec 23, 2021 | 97.62 | 97.68 | 96.04 | 96.17 | 65,489 | -0.93(-0.96%) |
Dec 22, 2021 | 96.26 | 97.28 | 95.75 | 97.10 | 141,854 | +0.80(+0.83%) |
Dec 21, 2021 | 98.45 | 98.53 | 95.76 | 96.31 | 194,035 | -1.76(-1.80%) |
Dec 20, 2021 | 96.58 | 98.56 | 96.01 | 98.07 | 253,631 | +1.21(+1.25%) |
Dec 17, 2021 | 97.12 | 97.93 | 96.67 | 96.86 | 499,806 | -0.30(-0.31%) |
Dec 16, 2021 | 96.34 | 98.26 | 95.44 | 97.16 | 236,367 | +0.84(+0.88%) |
Dec 15, 2021 | 94.11 | 96.45 | 94.02 | 96.32 | 208,061 | +2.31(+2.46%) |
Dec 14, 2021 | 95.01 | 95.28 | 93.67 | 94.01 | 200,605 | -1.18(-1.24%) |
Dec 13, 2021 | 93.33 | 95.76 | 93.02 | 95.19 | 226,539 | +1.48(+1.57%) |
Dec 10, 2021 | 93.25 | 94.33 | 93.25 | 93.71 | 152,676 | +0.74(+0.79%) |
Dec 09, 2021 | 93.84 | 93.84 | 92.61 | 92.97 | 133,443 | -0.64(-0.69%) |
Dec 08, 2021 | 92.96 | 94.42 | 92.63 | 93.61 | 156,235 | -0.97(-1.02%) |
Dec 07, 2021 | 94.04 | 94.86 | 93.73 | 94.58 | 132,464 | +0.56(+0.59%) |
Dec 06, 2021 | 93.08 | 94.20 | 92.74 | 94.03 | 170,364 | +2.19(+2.39%) |
Dec 03, 2021 | 92.44 | 92.44 | 90.98 | 91.83 | 177,234 | -0.02(-0.02%) |
Dec 02, 2021 | 90.79 | 92.39 | 90.62 | 91.85 | 147,673 | +1.67(+1.85%) |
Dec 01, 2021 | 90.73 | 92.86 | 90.12 | 90.18 | 173,104 | -0.08(-0.08%) |
Nov 30, 2021 | 90.97 | 91.83 | 90.08 | 90.26 | 215,825 | -0.71(-0.78%) |
Nov 29, 2021 | 89.19 | 91.01 | 88.97 | 90.97 | 149,334 | +2.37(+2.67%) |
Nov 26, 2021 | 90.19 | 91.11 | 87.61 | 88.60 | 178,408 | -2.14(-2.36%) |
Nov 24, 2021 | 91.98 | 91.98 | 90.34 | 90.74 | 162,149 | -1.21(-1.31%) |
Nov 23, 2021 | 91.67 | 92.36 | 91.17 | 91.95 | 143,317 | -0.07(-0.07%) |
Nov 22, 2021 | 91.93 | 93.32 | 91.48 | 92.01 | 151,664 | -0.02(-0.02%) |
Nov 19, 2021 | 90.68 | 92.24 | 90.60 | 92.03 | 220,743 | +1.58(+1.75%) |
Nov 18, 2021 | 90.14 | 90.76 | 90.01 | 90.45 | 172,247 | +0.31(+0.34%) |
Nov 17, 2021 | 88.40 | 90.17 | 87.91 | 90.14 | 209,075 | +1.74(+1.97%) |
Nov 16, 2021 | 88.86 | 89.15 | 88.18 | 88.40 | 118,071 | -0.89(-1.00%) |
Nov 15, 2021 | 89.17 | 89.37 | 88.57 | 89.29 | 120,647 | +0.55(+0.62%) |
Nov 12, 2021 | 89.21 | 89.30 | 88.35 | 88.75 | 91,080 | -0.12(-0.13%) |
Nov 11, 2021 | 89.54 | 89.58 | 88.32 | 88.87 | 68,001 | -0.52(-0.59%) |
Nov 10, 2021 | 88.94 | 89.39 | 110,568 | +0.57(+0.64%) | ||
Nov 09, 2021 | 89.26 | 89.68 | 88.76 | 88.82 | 112,685 | -0.27(-0.30%) |
Nov 08, 2021 | 90.58 | 90.62 | 87.96 | 89.08 | 161,840 | -0.91(-1.01%) |
Nov 05, 2021 | 88.56 | 90.24 | 88.56 | 89.99 | 193,660 | +1.94(+2.20%) |
Nov 04, 2021 | 86.61 | 88.09 | 86.45 | 88.05 | 224,576 | +1.60(+1.86%) |
Nov 03, 2021 | 86.52 | 87.02 | 85.32 | 86.45 | 164,123 | -0.17(-0.20%) |
Nov 02, 2021 | 85.92 | 87.51 | 84.60 | 86.62 | 267,157 | +1.15(+1.34%) |
Nov 01, 2021 | 85.49 | 85.61 | 83.73 | 85.48 | 231,148 | -1.24(-1.43%) |
Oct 29, 2021 | 87.22 | 87.74 | 86.35 | 86.72 | 262,233 | -0.29(-0.33%) |
Oct 28, 2021 | 85.84 | 87.27 | 85.73 | 87.00 | 109,536 | +1.17(+1.37%) |
Oct 27, 2021 | 87.15 | 87.23 | 85.70 | 85.83 | 92,830 | -1.06(-1.22%) |
Oct 26, 2021 | 86.46 | 86.89 | 145,983 | +0.43(+0.50%) | ||
Oct 25, 2021 | 85.62 | 86.76 | 84.97 | 86.46 | 152,200 | +1.09(+1.27%) |
Oct 22, 2021 | 85.79 | 86.31 | 85.33 | 85.37 | 161,054 | -0.04(-0.04%) |
Oct 21, 2021 | 86.14 | 86.03 | 85.19 | 85.41 | 107,101 | -0.62(-0.72%) |
Oct 20, 2021 | 85.30 | 86.87 | 85.30 | 86.03 | 133,174 | +0.83(+0.97%) |
Oct 19, 2021 | 85.36 | 85.87 | 84.81 | 85.20 | 145,581 | +0.24(+0.28%) |
Oct 18, 2021 | 85.27 | 85.99 | 84.23 | 84.96 | 122,075 | -0.78(-0.91%) |
Oct 15, 2021 | 86.88 | 87.07 | 85.73 | 85.74 | 197,046 | -0.72(-0.83%) |
Oct 14, 2021 | 85.35 | 86.50 | 85.35 | 86.46 | 113,275 | +1.22(+1.43%) |
Oct 13, 2021 | 85.09 | 85.53 | 84.62 | 85.24 | 176,981 | +0.14(+0.17%) |
Oct 12, 2021 | 84.66 | 85.39 | 84.25 | 85.09 | 176,139 | +0.57(+0.68%) |
Oct 11, 2021 | 84.26 | 84.63 | 83.63 | 84.52 | 122,780 | +0.23(+0.27%) |
Oct 08, 2021 | 85.04 | 85.28 | 83.66 | 84.29 | 134,522 | -0.61(-0.72%) |
Oct 07, 2021 | 85.03 | 85.74 | 84.70 | 84.90 | 154,069 | +0.07(+0.08%) |
Oct 06, 2021 | 83.93 | 84.96 | 83.01 | 84.84 | 140,712 | +0.93(+1.10%) |
Oct 05, 2021 | 83.53 | 84.13 | 82.88 | 83.91 | 230,736 | +0.37(+0.45%) |
Oct 04, 2021 | 81.61 | 83.80 | 81.61 | 83.54 | 154,939 | +1.84(+2.26%) |