Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 90.93 | 91.72 | 90.33 | 90.68 | 177,856 | +0.20(+0.22%) |
Dec 30, 2021 | 90.51 | 92.11 | 90.32 | 90.48 | 240,223 | -0.43(-0.47%) |
Dec 29, 2021 | 90.41 | 91.96 | 89.50 | 90.91 | 319,287 | +1.29(+1.44%) |
Dec 28, 2021 | 91.84 | 92.13 | 89.33 | 89.62 | 448,166 | -2.23(-2.42%) |
Dec 27, 2021 | 87.35 | 91.97 | 87.34 | 91.85 | 497,954 | +4.61(+5.28%) |
Dec 23, 2021 | 86.98 | 88.57 | 86.72 | 87.24 | 259,007 | +0.66(+0.77%) |
Dec 22, 2021 | 85.50 | 86.99 | 85.23 | 86.58 | 345,915 | +1.22(+1.43%) |
Dec 21, 2021 | 85.22 | 85.59 | 83.19 | 85.36 | 539,870 | +1.43(+1.70%) |
Dec 20, 2021 | 84.58 | 85.02 | 82.79 | 83.93 | 825,208 | -1.36(-1.59%) |
Dec 17, 2021 | 84.03 | 87.06 | 82.69 | 85.29 | 11,406,742 | +0.99(+1.17%) |
Dec 16, 2021 | 87.87 | 88.52 | 83.41 | 84.30 | 705,876 | -3.35(-3.82%) |
Dec 15, 2021 | 85.74 | 87.78 | 82.88 | 87.65 | 799,089 | +2.53(+2.97%) |
Dec 14, 2021 | 83.37 | 85.77 | 82.90 | 85.12 | 660,661 | +0.94(+1.11%) |
Dec 13, 2021 | 86.08 | 86.80 | 83.46 | 84.19 | 611,107 | -1.54(-1.80%) |
Dec 10, 2021 | 89.57 | 89.98 | 84.55 | 85.73 | 612,032 | -1.68(-1.92%) |
Dec 09, 2021 | 90.46 | 92.42 | 87.37 | 87.41 | 727,225 | -3.94(-4.32%) |
Dec 08, 2021 | 92.75 | 93.10 | 88.70 | 91.35 | 948,566 | -2.31(-2.47%) |
Dec 07, 2021 | 89.92 | 93.68 | 89.79 | 93.66 | 652,382 | +5.72(+6.50%) |
Dec 06, 2021 | 90.67 | 90.73 | 85.57 | 87.94 | 1,136,101 | -7.43(-7.79%) |
Dec 03, 2021 | 97.67 | 98.53 | 93.15 | 95.37 | 698,479 | -1.41(-1.45%) |
Dec 02, 2021 | 96.26 | 97.83 | 95.17 | 96.78 | 426,412 | -0.25(-0.26%) |
Dec 01, 2021 | 99.96 | 101.68 | 97.03 | 97.03 | 442,726 | -0.61(-0.63%) |
Nov 30, 2021 | 100.61 | 102.23 | 96.88 | 97.65 | 495,955 | -3.60(-3.56%) |
Nov 29, 2021 | 101.72 | 102.65 | 100.08 | 101.25 | 270,488 | +1.45(+1.46%) |
Nov 26, 2021 | 99.91 | 102.32 | 98.34 | 99.79 | 301,738 | -2.52(-2.47%) |
Nov 24, 2021 | 101.61 | 102.89 | 100.21 | 102.32 | 209,850 | -0.43(-0.42%) |
Nov 23, 2021 | 102.83 | 104.23 | 101.41 | 102.75 | 282,963 | +0.07(+0.07%) |
Nov 22, 2021 | 104.42 | 107.64 | 101.87 | 102.68 | 311,997 | -1.40(-1.35%) |
Nov 19, 2021 | 105.17 | 105.89 | 103.97 | 104.08 | 303,804 | -0.84(-0.80%) |
Nov 18, 2021 | 104.85 | 105.02 | 103.83 | 104.92 | 451,408 | +1.22(+1.17%) |
Nov 17, 2021 | 107.13 | 107.13 | 103.09 | 103.70 | 409,893 | -2.45(-2.31%) |
Nov 16, 2021 | 104.00 | 106.36 | 101.69 | 106.15 | 441,104 | +3.02(+2.93%) |
Nov 15, 2021 | 102.80 | 103.23 | 100.61 | 103.13 | 328,731 | +2.15(+2.13%) |
Nov 12, 2021 | 99.66 | 101.31 | 98.67 | 100.97 | 256,909 | +2.04(+2.06%) |
Nov 11, 2021 | 97.09 | 99.05 | 96.69 | 98.94 | 257,830 | +3.24(+3.38%) |
Nov 10, 2021 | 97.46 | 95.70 | 293,171 | -3.11(-3.15%) | ||
Nov 09, 2021 | 99.80 | 101.68 | 97.45 | 98.81 | 298,075 | -0.96(-0.96%) |
Nov 08, 2021 | 100.06 | 102.62 | 99.44 | 99.77 | 329,006 | +0.86(+0.87%) |
Nov 05, 2021 | 100.24 | 101.65 | 98.73 | 98.91 | 300,344 | -0.71(-0.71%) |
Nov 04, 2021 | 100.64 | 101.80 | 99.23 | 99.62 | 298,220 | -0.58(-0.57%) |
Nov 03, 2021 | 100.09 | 101.33 | 99.36 | 100.19 | 241,397 | +0.50(+0.50%) |
Nov 02, 2021 | 101.81 | 102.52 | 98.69 | 99.70 | 250,190 | -1.95(-1.92%) |
Nov 01, 2021 | 101.17 | 102.95 | 100.60 | 101.65 | 300,912 | +1.04(+1.04%) |
Oct 29, 2021 | 100.30 | 103.29 | 97.94 | 100.60 | 574,675 | -3.69(-3.53%) |
Oct 28, 2021 | 98.12 | 104.42 | 98.12 | 104.29 | 476,356 | +7.63(+7.90%) |
Oct 27, 2021 | 98.05 | 99.39 | 96.58 | 96.66 | 269,797 | -1.94(-1.97%) |
Oct 26, 2021 | 101.28 | 98.38 | 98.60 | 227,678 | -1.85(-1.84%) | |
Oct 25, 2021 | 99.91 | 101.29 | 99.21 | 100.45 | 201,833 | +1.02(+1.03%) |
Oct 22, 2021 | 99.23 | 100.40 | 98.81 | 99.42 | 242,889 | -0.19(-0.19%) |
Oct 21, 2021 | 96.74 | 99.81 | 96.56 | 99.61 | 386,990 | +2.63(+2.71%) |
Oct 20, 2021 | 96.26 | 97.09 | 95.70 | 96.98 | 199,862 | +0.69(+0.72%) |
Oct 19, 2021 | 95.92 | 96.37 | 94.04 | 96.29 | 276,613 | +0.68(+0.71%) |
Oct 18, 2021 | 95.00 | 96.16 | 94.47 | 95.60 | 198,170 | -0.25(-0.26%) |
Oct 15, 2021 | 98.19 | 98.84 | 95.77 | 95.86 | 244,565 | -0.80(-0.83%) |
Oct 14, 2021 | 97.22 | 99.18 | 95.23 | 96.66 | 218,505 | +1.19(+1.25%) |
Oct 13, 2021 | 96.50 | 97.85 | 95.14 | 95.47 | 189,715 | -0.47(-0.49%) |
Oct 12, 2021 | 96.66 | 97.04 | 95.40 | 95.93 | 185,296 | +0.11(+0.11%) |
Oct 11, 2021 | 96.50 | 98.04 | 95.56 | 95.83 | 141,076 | -1.21(-1.25%) |
Oct 08, 2021 | 97.61 | 97.61 | 95.99 | 97.04 | 174,718 | -0.55(-0.56%) |
Oct 07, 2021 | 97.68 | 99.48 | 97.16 | 97.58 | 293,903 | +1.19(+1.23%) |
Oct 06, 2021 | 95.16 | 97.12 | 95.09 | 96.39 | 227,724 | +0.02(+0.02%) |
Oct 05, 2021 | 95.56 | 97.34 | 95.24 | 96.37 | 325,667 | +1.53(+1.61%) |
Oct 04, 2021 | 97.11 | 97.11 | 94.15 | 94.84 | 339,545 | -3.07(-3.14%) |