Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 90.33 | 91.25 | 90.29 | 91.13 | 448,618 | +0.68(+0.75%) |
Dec 30, 2021 | 89.32 | 90.84 | 89.32 | 90.45 | 485,329 | +1.35(+1.52%) |
Dec 29, 2021 | 88.63 | 89.28 | 88.40 | 89.10 | 391,967 | +0.70(+0.79%) |
Dec 28, 2021 | 89.02 | 89.67 | 88.08 | 88.40 | 423,703 | -0.54(-0.60%) |
Dec 27, 2021 | 87.84 | 89.00 | 87.23 | 88.94 | 466,610 | +1.26(+1.44%) |
Dec 23, 2021 | 86.51 | 88.08 | 86.18 | 87.67 | 616,883 | +1.16(+1.35%) |
Dec 22, 2021 | 86.66 | 87.12 | 85.90 | 86.51 | 840,616 | +0.09(+0.10%) |
Dec 21, 2021 | 86.75 | 87.40 | 86.11 | 86.42 | 1,025,710 | +0.49(+0.57%) |
Dec 20, 2021 | 87.62 | 87.73 | 85.15 | 85.93 | 970,495 | -2.58(-2.91%) |
Dec 17, 2021 | 89.97 | 90.18 | 88.36 | 88.51 | 1,779,936 | -2.14(-2.36%) |
Dec 16, 2021 | 91.23 | 92.03 | 90.55 | 90.65 | 943,472 | -0.14(-0.16%) |
Dec 15, 2021 | 89.84 | 91.03 | 89.10 | 90.79 | 906,483 | +0.90(+1.00%) |
Dec 14, 2021 | 89.75 | 90.42 | 89.06 | 89.89 | 1,165,750 | -0.16(-0.18%) |
Dec 13, 2021 | 90.09 | 90.43 | 89.31 | 90.05 | 867,739 | -0.21(-0.24%) |
Dec 10, 2021 | 90.35 | 91.46 | 89.76 | 90.27 | 720,483 | +0.37(+0.41%) |
Dec 09, 2021 | 90.33 | 90.65 | 89.63 | 89.90 | 608,144 | -0.47(-0.52%) |
Dec 08, 2021 | 89.89 | 90.59 | 89.48 | 90.37 | 626,709 | +0.73(+0.82%) |
Dec 07, 2021 | 89.15 | 89.99 | 88.66 | 89.63 | 815,719 | +1.33(+1.51%) |
Dec 06, 2021 | 88.17 | 89.62 | 88.04 | 88.30 | 841,848 | +0.22(+0.25%) |
Dec 03, 2021 | 88.77 | 88.80 | 87.22 | 88.08 | 836,184 | -0.27(-0.30%) |
Dec 02, 2021 | 86.76 | 88.68 | 86.19 | 88.34 | 923,398 | +1.80(+2.08%) |
Dec 01, 2021 | 87.36 | 89.11 | 86.48 | 86.55 | 869,641 | -0.22(-0.26%) |
Nov 30, 2021 | 88.04 | 88.43 | 86.29 | 86.77 | 1,724,313 | -1.99(-2.24%) |
Nov 29, 2021 | 88.85 | 89.50 | 87.64 | 88.76 | 570,832 | +0.34(+0.38%) |
Nov 26, 2021 | 87.97 | 89.16 | 87.50 | 88.42 | 677,797 | -0.60(-0.67%) |
Nov 24, 2021 | 88.62 | 89.16 | 87.88 | 89.02 | 438,993 | -0.07(-0.08%) |
Nov 23, 2021 | 89.88 | 90.36 | 88.28 | 89.09 | 675,307 | -0.83(-0.93%) |
Nov 22, 2021 | 90.02 | 90.61 | 89.36 | 89.92 | 646,061 | -0.04(-0.05%) |
Nov 19, 2021 | 89.54 | 90.07 | 88.91 | 89.97 | 709,160 | +0.58(+0.65%) |
Nov 18, 2021 | 90.32 | 89.45 | 88.54 | 89.38 | 602,513 | -0.79(-0.87%) |
Nov 17, 2021 | 88.65 | 90.47 | 88.65 | 90.17 | 735,521 | +1.16(+1.30%) |
Nov 16, 2021 | 88.72 | 90.08 | 88.72 | 89.02 | 702,436 | +0.30(+0.33%) |
Nov 15, 2021 | 88.42 | 89.34 | 88.04 | 88.72 | 685,597 | +0.80(+0.91%) |
Nov 12, 2021 | 88.33 | 88.33 | 87.18 | 87.92 | 745,177 | -0.02(-0.02%) |
Nov 11, 2021 | 87.38 | 88.43 | 86.71 | 87.94 | 548,229 | +0.51(+0.58%) |
Nov 10, 2021 | 87.38 | 87.43 | 632,615 | +0.01(+0.01%) | ||
Nov 09, 2021 | 87.04 | 87.73 | 86.67 | 87.42 | 562,933 | +0.39(+0.45%) |
Nov 08, 2021 | 85.95 | 87.25 | 85.06 | 87.03 | 669,401 | +1.07(+1.25%) |
Nov 05, 2021 | 85.18 | 86.12 | 85.08 | 85.95 | 756,065 | +1.06(+1.24%) |
Nov 04, 2021 | 84.04 | 85.09 | 83.64 | 84.90 | 702,862 | +1.14(+1.36%) |
Nov 03, 2021 | 83.60 | 84.84 | 82.99 | 83.76 | 863,694 | +0.09(+0.11%) |
Nov 02, 2021 | 85.24 | 85.29 | 82.44 | 83.67 | 1,066,573 | -1.34(-1.58%) |
Nov 01, 2021 | 85.85 | 85.74 | 84.68 | 85.01 | 903,174 | -0.73(-0.85%) |
Oct 29, 2021 | 85.20 | 86.04 | 83.98 | 85.74 | 1,537,349 | -0.13(-0.16%) |
Oct 28, 2021 | 84.42 | 85.94 | 83.59 | 85.87 | 1,476,528 | +1.77(+2.10%) |
Oct 27, 2021 | 81.11 | 84.52 | 80.57 | 84.10 | 1,615,771 | +2.88(+3.55%) |
Oct 26, 2021 | 81.37 | 81.22 | 2,386,430 | +2.54(+3.23%) | ||
Oct 25, 2021 | 79.60 | 79.65 | 78.25 | 78.68 | 1,722,873 | -0.89(-1.12%) |
Oct 22, 2021 | 83.24 | 83.46 | 78.91 | 79.57 | 1,578,642 | -2.63(-3.20%) |
Oct 21, 2021 | 80.74 | 82.32 | 80.67 | 82.20 | 1,194,479 | +1.28(+1.58%) |
Oct 20, 2021 | 82.90 | 82.90 | 80.74 | 80.92 | 799,169 | -2.02(-2.43%) |
Oct 19, 2021 | 82.67 | 83.54 | 81.86 | 82.94 | 739,983 | +0.59(+0.71%) |
Oct 18, 2021 | 81.95 | 82.97 | 81.54 | 82.35 | 992,004 | +0.14(+0.17%) |
Oct 15, 2021 | 81.82 | 82.82 | 81.48 | 82.21 | 1,100,641 | +1.00(+1.23%) |
Oct 14, 2021 | 79.28 | 81.81 | 79.08 | 81.21 | 1,199,971 | +2.76(+3.51%) |
Oct 13, 2021 | 77.79 | 78.88 | 77.26 | 78.46 | 881,853 | +0.18(+0.23%) |
Oct 12, 2021 | 79.02 | 79.53 | 77.36 | 78.28 | 728,356 | -0.44(-0.55%) |
Oct 11, 2021 | 78.24 | 79.68 | 78.07 | 78.72 | 993,141 | -1.30(-1.62%) |
Oct 08, 2021 | 79.76 | 80.69 | 79.76 | 80.01 | 782,530 | +0.61(+0.77%) |
Oct 07, 2021 | 79.05 | 80.24 | 78.70 | 79.40 | 862,312 | +1.24(+1.59%) |
Oct 06, 2021 | 76.97 | 78.25 | 76.73 | 78.16 | 672,163 | +0.70(+0.91%) |
Oct 05, 2021 | 77.33 | 77.99 | 76.53 | 77.45 | 1,091,720 | +0.42(+0.54%) |
Oct 04, 2021 | 79.61 | 79.61 | 76.50 | 77.04 | 1,134,842 | -2.17(-2.74%) |