Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 97.79 | 98.49 | 97.07 | 98.19 | 695,280 | +0.26(+0.27%) |
Dec 30, 2021 | 98.33 | 98.68 | 97.75 | 97.92 | 613,628 | -0.32(-0.32%) |
Dec 29, 2021 | 97.05 | 98.39 | 96.63 | 98.24 | 1,015,918 | +1.31(+1.35%) |
Dec 28, 2021 | 97.46 | 98.10 | 96.69 | 96.93 | 784,310 | -0.59(-0.61%) |
Dec 27, 2021 | 96.47 | 97.67 | 96.32 | 97.52 | 1,125,154 | +1.25(+1.29%) |
Dec 23, 2021 | 95.66 | 97.06 | 95.37 | 96.27 | 1,187,457 | +0.57(+0.60%) |
Dec 22, 2021 | 92.95 | 95.77 | 92.84 | 95.70 | 1,623,916 | +2.49(+2.67%) |
Dec 21, 2021 | 93.57 | 93.99 | 92.50 | 93.21 | 1,062,249 | +0.12(+0.13%) |
Dec 20, 2021 | 91.76 | 93.13 | 91.29 | 93.09 | 711,827 | +0.47(+0.51%) |
Dec 17, 2021 | 94.06 | 94.06 | 92.51 | 92.62 | 1,762,042 | -1.42(-1.51%) |
Dec 16, 2021 | 92.23 | 94.26 | 91.94 | 94.04 | 1,983,888 | +1.72(+1.86%) |
Dec 15, 2021 | 91.62 | 92.57 | 91.03 | 92.33 | 1,396,969 | +1.29(+1.42%) |
Dec 14, 2021 | 91.26 | 92.17 | 90.77 | 91.03 | 1,539,830 | -0.20(-0.22%) |
Dec 13, 2021 | 90.34 | 92.08 | 90.34 | 91.23 | 1,672,211 | +1.51(+1.68%) |
Dec 10, 2021 | 89.55 | 90.11 | 89.02 | 89.72 | 1,207,395 | +0.48(+0.54%) |
Dec 09, 2021 | 88.48 | 89.53 | 86.41 | 89.25 | 1,840,566 | +0.77(+0.87%) |
Dec 08, 2021 | 88.89 | 89.21 | 87.51 | 88.48 | 3,263,612 | -0.44(-0.50%) |
Dec 07, 2021 | 88.33 | 89.45 | 87.76 | 88.92 | 1,708,469 | +0.30(+0.34%) |
Dec 06, 2021 | 87.84 | 89.18 | 87.53 | 88.62 | 1,472,357 | +1.69(+1.94%) |
Dec 03, 2021 | 85.52 | 87.45 | 84.98 | 86.93 | 1,447,443 | +1.95(+2.29%) |
Dec 02, 2021 | 83.88 | 85.83 | 83.37 | 84.98 | 1,422,695 | +1.17(+1.40%) |
Dec 01, 2021 | 85.39 | 86.58 | 83.81 | 83.81 | 1,353,096 | -0.83(-0.99%) |
Nov 30, 2021 | 87.15 | 87.15 | 84.57 | 84.64 | 2,477,251 | -3.26(-3.71%) |
Nov 29, 2021 | 87.92 | 88.34 | 86.98 | 87.91 | 994,974 | +0.39(+0.45%) |
Nov 26, 2021 | 87.80 | 88.05 | 86.88 | 87.51 | 516,032 | -0.88(-1.00%) |
Nov 24, 2021 | 88.86 | 89.18 | 88.02 | 88.39 | 1,122,464 | -0.29(-0.33%) |
Nov 23, 2021 | 89.16 | 89.41 | 88.22 | 88.68 | 803,620 | -0.29(-0.32%) |
Nov 22, 2021 | 88.39 | 89.12 | 87.52 | 88.97 | 943,047 | +0.67(+0.76%) |
Nov 19, 2021 | 86.53 | 88.76 | 86.24 | 88.30 | 3,374,498 | +2.13(+2.47%) |
Nov 18, 2021 | 87.02 | 86.19 | 85.75 | 86.17 | 853,260 | -1.15(-1.32%) |
Nov 17, 2021 | 87.82 | 87.82 | 86.58 | 87.32 | 869,116 | -0.67(-0.76%) |
Nov 16, 2021 | 89.46 | 89.46 | 87.87 | 87.99 | 807,840 | -1.53(-1.70%) |
Nov 15, 2021 | 89.20 | 89.58 | 88.50 | 89.52 | 1,045,318 | +0.73(+0.82%) |
Nov 12, 2021 | 88.66 | 89.11 | 87.95 | 88.79 | 870,531 | +0.61(+0.70%) |
Nov 11, 2021 | 88.69 | 89.46 | 87.57 | 88.18 | 846,103 | +0.65(+0.74%) |
Nov 10, 2021 | 86.91 | 87.53 | 735,145 | +0.87(+1.00%) | ||
Nov 09, 2021 | 86.47 | 87.13 | 86.37 | 86.66 | 728,295 | +0.16(+0.18%) |
Nov 08, 2021 | 87.42 | 87.53 | 85.66 | 86.50 | 517,801 | -0.95(-1.09%) |
Nov 05, 2021 | 87.67 | 88.45 | 87.22 | 87.45 | 504,269 | +0.33(+0.38%) |
Nov 04, 2021 | 86.87 | 87.54 | 86.28 | 87.12 | 715,741 | +0.25(+0.29%) |
Nov 03, 2021 | 87.27 | 88.16 | 86.26 | 86.87 | 812,244 | -0.40(-0.46%) |
Nov 02, 2021 | 87.06 | 87.31 | 85.84 | 87.27 | 715,799 | +0.70(+0.81%) |
Nov 01, 2021 | 85.47 | 86.72 | 85.65 | 86.57 | 507,662 | +0.86(+1.00%) |
Oct 29, 2021 | 86.34 | 87.01 | 85.32 | 85.71 | 1,459,415 | -0.72(-0.83%) |
Oct 28, 2021 | 85.29 | 86.53 | 85.20 | 86.43 | 510,377 | +1.03(+1.21%) |
Oct 27, 2021 | 87.61 | 87.51 | 85.33 | 85.40 | 822,713 | -2.09(-2.39%) |
Oct 26, 2021 | 87.66 | 87.49 | 466,151 | -0.16(-0.18%) | ||
Oct 25, 2021 | 87.55 | 88.13 | 86.66 | 87.65 | 499,033 | +0.15(+0.17%) |
Oct 22, 2021 | 87.26 | 87.71 | 87.03 | 87.50 | 453,584 | +0.55(+0.63%) |
Oct 21, 2021 | 88.02 | 88.22 | 86.66 | 86.95 | 565,618 | -1.00(-1.13%) |
Oct 20, 2021 | 86.71 | 88.23 | 86.39 | 87.95 | 770,982 | +1.53(+1.77%) |
Oct 19, 2021 | 85.14 | 86.44 | 84.51 | 86.42 | 678,393 | +1.66(+1.95%) |
Oct 18, 2021 | 85.95 | 86.31 | 84.41 | 84.76 | 930,774 | -1.77(-2.04%) |
Oct 15, 2021 | 87.55 | 88.08 | 86.49 | 86.53 | 838,012 | -0.87(-1.00%) |
Oct 14, 2021 | 86.06 | 87.46 | 85.94 | 87.41 | 1,123,610 | +1.62(+1.89%) |
Oct 13, 2021 | 82.40 | 86.19 | 81.97 | 85.79 | 1,750,687 | +3.00(+3.62%) |
Oct 12, 2021 | 82.79 | 83.37 | 82.49 | 82.79 | 503,091 | -0.12(-0.15%) |
Oct 11, 2021 | 83.63 | 84.20 | 82.89 | 82.91 | 473,392 | -0.79(-0.94%) |
Oct 08, 2021 | 83.68 | 83.98 | 83.40 | 83.70 | 662,347 | +0.19(+0.22%) |
Oct 07, 2021 | 83.00 | 84.29 | 82.97 | 83.52 | 1,055,109 | -0.37(-0.44%) |
Oct 06, 2021 | 83.32 | 83.95 | 82.29 | 83.89 | 1,265,116 | +0.14(+0.17%) |
Oct 05, 2021 | 84.39 | 84.47 | 83.50 | 83.75 | 871,665 | -0.50(-0.60%) |
Oct 04, 2021 | 82.68 | 84.80 | 82.56 | 84.25 | 1,089,715 | +1.65(+1.99%) |