Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 90.98 | 90.98 | 90.98 | 0 | -0.28(-0.31%) | |
Dec 30, 2021 | 91.91 | 92.53 | 91.21 | 91.26 | 637,896 | -0.96(-1.04%) |
Dec 29, 2021 | 92.60 | 93.19 | 91.92 | 92.22 | 1,343,400 | -0.03(-0.03%) |
Dec 24, 2021 | 92.25 | 92.25 | 92.25 | 0 | +0.95(+1.04%) | |
Dec 23, 2021 | 92.43 | 93.20 | 91.21 | 91.30 | 2,168,135 | -0.79(-0.86%) |
Dec 22, 2021 | 91.20 | 92.27 | 90.34 | 92.09 | 1,369,015 | +0.54(+0.59%) |
Dec 21, 2021 | 92.97 | 92.97 | 90.77 | 91.55 | 1,607,588 | -0.51(-0.55%) |
Dec 20, 2021 | 92.31 | 94.21 | 91.90 | 92.06 | 1,719,229 | -1.34(-1.43%) |
Dec 17, 2021 | 94.29 | 95.58 | 92.91 | 93.40 | 3,568,393 | -0.96(-1.02%) |
Dec 16, 2021 | 94.99 | 95.66 | 94.11 | 94.36 | 1,909,214 | -0.23(-0.24%) |
Dec 15, 2021 | 93.45 | 95.45 | 93.30 | 94.59 | 3,408,243 | +1.05(+1.12%) |
Dec 14, 2021 | 89.32 | 94.05 | 89.32 | 93.54 | 3,408,986 | +3.27(+3.62%) |
Dec 13, 2021 | 92.00 | 92.00 | 88.48 | 90.27 | 37,535,484 | -2.06(-2.23%) |
Dec 10, 2021 | 92.65 | 92.71 | 90.48 | 92.33 | 3,493,345 | +0.72(+0.79%) |
Dec 09, 2021 | 91.03 | 92.15 | 90.16 | 91.61 | 2,583,388 | +0.42(+0.46%) |
Dec 08, 2021 | 92.25 | 92.40 | 90.08 | 91.19 | 3,211,389 | -1.01(-1.10%) |
Dec 07, 2021 | 92.61 | 93.57 | 92.05 | 92.20 | 1,750,117 | +0.60(+0.66%) |
Dec 06, 2021 | 88.54 | 91.73 | 88.54 | 91.60 | 1,554,232 | +3.19(+3.61%) |
Dec 03, 2021 | 89.73 | 89.73 | 87.49 | 88.41 | 1,902,842 | -0.94(-1.05%) |
Dec 02, 2021 | 88.28 | 89.79 | 88.17 | 89.35 | 1,669,060 | +1.16(+1.32%) |
Dec 01, 2021 | 90.60 | 91.03 | 88.07 | 88.19 | 1,579,580 | -1.21(-1.35%) |
Nov 30, 2021 | 90.56 | 91.44 | 89.31 | 89.40 | 2,681,524 | -2.04(-2.23%) |
Nov 29, 2021 | 91.34 | 92.86 | 91.31 | 91.44 | 1,181,682 | -0.38(-0.41%) |
Nov 26, 2021 | 93.20 | 93.49 | 90.98 | 91.82 | 2,122,295 | -2.90(-3.06%) |
Nov 25, 2021 | 94.18 | 94.96 | 94.18 | 94.72 | 338,449 | +0.15(+0.16%) |
Nov 24, 2021 | 95.45 | 95.50 | 94.22 | 94.57 | 709,068 | -0.69(-0.72%) |
Nov 23, 2021 | 93.88 | 95.47 | 93.87 | 95.26 | 861,027 | +1.54(+1.64%) |
Nov 22, 2021 | 95.03 | 95.13 | 93.59 | 93.72 | 1,229,096 | -0.99(-1.05%) |
Nov 19, 2021 | 95.06 | 95.56 | 94.34 | 94.71 | 1,179,293 | -0.54(-0.57%) |
Nov 18, 2021 | 93.96 | 95.62 | 95.12 | 95.25 | 1,108,774 | +1.02(+1.08%) |
Nov 17, 2021 | 97.43 | 97.43 | 94.10 | 94.23 | 1,831,847 | -2.82(-2.91%) |
Nov 16, 2021 | 96.70 | 97.79 | 96.67 | 97.05 | 775,514 | +0.71(+0.74%) |
Nov 15, 2021 | 97.57 | 97.79 | 96.26 | 96.34 | 626,655 | -0.92(-0.95%) |
Nov 12, 2021 | 97.13 | 97.54 | 96.64 | 97.26 | 765,186 | +0.46(+0.48%) |
Nov 11, 2021 | 97.05 | 97.41 | 96.49 | 96.80 | 607,963 | +0.00(+0.00%) |
Nov 10, 2021 | 96.81 | 96.80 | 644,849 | -0.11(-0.11%) | ||
Nov 09, 2021 | 95.87 | 97.05 | 95.59 | 96.91 | 972,462 | +1.05(+1.10%) |
Nov 08, 2021 | 95.89 | 96.15 | 94.95 | 95.86 | 788,703 | +0.39(+0.41%) |
Nov 05, 2021 | 95.20 | 96.17 | 95.07 | 95.47 | 752,579 | +0.43(+0.45%) |
Nov 04, 2021 | 96.09 | 96.33 | 94.78 | 95.04 | 820,680 | -0.90(-0.94%) |
Nov 03, 2021 | 96.46 | 96.92 | 95.25 | 95.94 | 764,189 | -0.44(-0.46%) |
Nov 02, 2021 | 95.68 | 96.47 | 95.32 | 96.38 | 670,199 | +0.77(+0.81%) |
Nov 01, 2021 | 96.80 | 96.25 | 95.20 | 95.61 | 1,504,469 | -0.18(-0.19%) |
Oct 29, 2021 | 95.36 | 96.47 | 94.79 | 95.79 | 1,413,190 | +0.35(+0.37%) |
Oct 28, 2021 | 93.86 | 95.51 | 93.55 | 95.44 | 1,358,576 | +1.96(+2.10%) |
Oct 27, 2021 | 93.62 | 94.94 | 93.20 | 93.48 | 1,034,895 | -0.03(-0.03%) |
Oct 26, 2021 | 93.19 | 94.12 | 93.51 | 1,044,101 | +0.58(+0.62%) | |
Oct 25, 2021 | 94.17 | 94.56 | 92.91 | 92.93 | 1,216,710 | -1.23(-1.31%) |
Oct 22, 2021 | 92.91 | 94.76 | 92.21 | 94.16 | 1,033,570 | +1.42(+1.53%) |
Oct 21, 2021 | 92.00 | 93.02 | 91.83 | 92.74 | 1,059,561 | +0.69(+0.75%) |
Oct 20, 2021 | 90.25 | 92.14 | 90.19 | 92.05 | 1,380,093 | +1.23(+1.35%) |
Oct 19, 2021 | 91.06 | 91.27 | 89.67 | 90.82 | 854,183 | -0.05(-0.06%) |
Oct 18, 2021 | 90.00 | 90.92 | 89.31 | 90.87 | 1,083,551 | +0.67(+0.74%) |
Oct 15, 2021 | 89.20 | 90.26 | 88.80 | 90.20 | 1,257,001 | +1.62(+1.83%) |
Oct 14, 2021 | 87.21 | 88.77 | 86.96 | 88.58 | 1,565,082 | +1.89(+2.18%) |
Oct 13, 2021 | 85.96 | 86.86 | 85.32 | 86.69 | 937,163 | +1.20(+1.40%) |
Oct 12, 2021 | 85.87 | 86.14 | 85.29 | 85.49 | 1,647,052 | -0.75(-0.87%) |
Oct 08, 2021 | 86.24 | 86.24 | 86.24 | 0 | +0.67(+0.78%) | |
Oct 07, 2021 | 86.68 | 87.12 | 85.26 | 85.57 | 1,773,322 | -0.38(-0.44%) |
Oct 06, 2021 | 83.93 | 86.01 | 83.46 | 85.95 | 1,466,080 | +1.55(+1.84%) |
Oct 05, 2021 | 83.86 | 85.28 | 83.55 | 84.40 | 1,362,795 | +0.87(+1.04%) |
Oct 04, 2021 | 83.53 | 84.11 | 82.59 | 83.53 | 1,063,899 | -0.28(-0.33%) |