Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 91.53 | 92.08 | 90.06 | 90.19 | 138,919 | -1.21(-1.32%) |
Dec 30, 2021 | 91.38 | 93.29 | 91.11 | 91.40 | 253,971 | -0.27(-0.29%) |
Dec 29, 2021 | 89.79 | 91.93 | 89.22 | 91.66 | 150,203 | +2.12(+2.37%) |
Dec 28, 2021 | 89.87 | 90.08 | 88.62 | 89.54 | 122,248 | -0.17(-0.19%) |
Dec 27, 2021 | 88.41 | 90.01 | 87.66 | 89.71 | 104,088 | +1.52(+1.72%) |
Dec 23, 2021 | 87.61 | 88.54 | 86.86 | 88.20 | 116,107 | +0.85(+0.98%) |
Dec 22, 2021 | 85.92 | 87.63 | 85.48 | 87.35 | 140,723 | +1.00(+1.16%) |
Dec 21, 2021 | 85.22 | 87.08 | 85.08 | 86.34 | 210,099 | +2.75(+3.29%) |
Dec 20, 2021 | 83.83 | 84.86 | 81.83 | 83.59 | 314,155 | -1.96(-2.29%) |
Dec 17, 2021 | 88.98 | 88.98 | 84.07 | 85.55 | 1,156,179 | +1.44(+1.71%) |
Dec 16, 2021 | 87.66 | 87.84 | 83.29 | 84.12 | 291,095 | -2.55(-2.94%) |
Dec 15, 2021 | 84.45 | 86.82 | 82.55 | 86.66 | 258,446 | +2.45(+2.90%) |
Dec 14, 2021 | 83.60 | 85.12 | 82.56 | 84.22 | 258,883 | -0.33(-0.39%) |
Dec 13, 2021 | 85.57 | 86.27 | 83.70 | 84.54 | 202,181 | -1.41(-1.64%) |
Dec 10, 2021 | 88.12 | 88.12 | 85.26 | 85.95 | 167,529 | -1.12(-1.29%) |
Dec 09, 2021 | 92.10 | 92.28 | 86.60 | 87.07 | 186,643 | -5.15(-5.58%) |
Dec 08, 2021 | 91.84 | 93.08 | 90.45 | 92.22 | 152,216 | +0.63(+0.69%) |
Dec 07, 2021 | 89.85 | 92.57 | 88.64 | 91.58 | 107,959 | +3.57(+4.05%) |
Dec 06, 2021 | 86.63 | 88.40 | 84.12 | 88.02 | 218,380 | +2.39(+2.79%) |
Dec 03, 2021 | 86.75 | 86.75 | 84.34 | 85.63 | 208,816 | -0.59(-0.69%) |
Dec 02, 2021 | 87.64 | 87.92 | 84.93 | 86.23 | 215,316 | -1.52(-1.73%) |
Dec 01, 2021 | 89.13 | 90.90 | 87.69 | 87.74 | 300,642 | +0.89(+1.03%) |
Nov 30, 2021 | 87.15 | 88.83 | 85.34 | 86.85 | 222,541 | -1.05(-1.19%) |
Nov 29, 2021 | 89.02 | 90.70 | 87.36 | 87.90 | 171,661 | +0.85(+0.98%) |
Nov 26, 2021 | 87.85 | 88.41 | 85.53 | 87.05 | 331,479 | -3.48(-3.84%) |
Nov 24, 2021 | 89.25 | 90.92 | 88.39 | 90.52 | 410,570 | +0.79(+0.88%) |
Nov 23, 2021 | 88.88 | 89.92 | 86.85 | 89.73 | 272,974 | +1.30(+1.47%) |
Nov 22, 2021 | 89.79 | 90.68 | 88.12 | 88.43 | 198,552 | -0.30(-0.33%) |
Nov 19, 2021 | 88.25 | 89.85 | 88.24 | 88.73 | 253,916 | +0.47(+0.53%) |
Nov 18, 2021 | 89.37 | 88.34 | 86.88 | 88.27 | 331,985 | -0.52(-0.59%) |
Nov 17, 2021 | 89.75 | 90.28 | 87.70 | 88.79 | 185,959 | -0.99(-1.10%) |
Nov 16, 2021 | 89.20 | 90.24 | 88.65 | 89.78 | 148,801 | +0.08(+0.09%) |
Nov 15, 2021 | 91.24 | 91.64 | 88.92 | 89.70 | 196,831 | -0.68(-0.76%) |
Nov 12, 2021 | 93.83 | 93.83 | 90.15 | 90.38 | 191,541 | -2.59(-2.79%) |
Nov 11, 2021 | 93.03 | 94.46 | 89.66 | 92.98 | 337,170 | +0.72(+0.78%) |
Nov 10, 2021 | 90.81 | 92.25 | 174,144 | +0.59(+0.65%) | ||
Nov 09, 2021 | 90.17 | 94.87 | 87.01 | 91.66 | 347,103 | -2.33(-2.48%) |
Nov 08, 2021 | 94.63 | 95.33 | 93.54 | 93.99 | 198,973 | -0.14(-0.15%) |
Nov 05, 2021 | 93.98 | 95.21 | 92.60 | 94.13 | 162,314 | +1.17(+1.26%) |
Nov 04, 2021 | 93.82 | 94.11 | 92.39 | 92.97 | 192,079 | +0.14(+0.15%) |
Nov 03, 2021 | 91.46 | 93.26 | 90.55 | 92.83 | 112,578 | +1.64(+1.80%) |
Nov 02, 2021 | 93.32 | 93.52 | 90.77 | 91.18 | 104,665 | -1.83(-1.97%) |
Nov 01, 2021 | 91.30 | 93.59 | 90.84 | 93.01 | 209,279 | +2.18(+2.40%) |
Oct 29, 2021 | 89.54 | 90.84 | 180,886 | +0.58(+0.65%) | ||
Oct 28, 2021 | 84.67 | 90.33 | 84.56 | 90.25 | 202,730 | +6.40(+7.63%) |
Oct 27, 2021 | 84.54 | 85.27 | 83.67 | 83.85 | 136,386 | -0.51(-0.61%) |
Oct 26, 2021 | 85.52 | 84.37 | 155,138 | -0.53(-0.63%) | ||
Oct 25, 2021 | 84.77 | 85.88 | 84.06 | 84.90 | 107,982 | +0.64(+0.76%) |
Oct 22, 2021 | 84.81 | 86.66 | 83.93 | 84.26 | 125,760 | -1.06(-1.24%) |
Oct 21, 2021 | 85.81 | 86.56 | 84.72 | 85.32 | 209,300 | -1.31(-1.51%) |
Oct 20, 2021 | 87.31 | 87.85 | 86.45 | 86.62 | 111,582 | -0.44(-0.50%) |
Oct 19, 2021 | 86.67 | 87.56 | 86.54 | 87.06 | 101,565 | +0.75(+0.87%) |
Oct 18, 2021 | 86.75 | 86.96 | 86.05 | 86.31 | 95,502 | -1.19(-1.36%) |
Oct 15, 2021 | 87.81 | 87.92 | 86.73 | 87.49 | 266,426 | +0.85(+0.98%) |
Oct 14, 2021 | 86.11 | 86.68 | 84.76 | 86.64 | 214,752 | +2.09(+2.47%) |
Oct 13, 2021 | 85.43 | 85.86 | 83.78 | 84.56 | 132,398 | +0.01(+0.01%) |
Oct 12, 2021 | 84.54 | 85.43 | 83.69 | 84.55 | 270,308 | -0.39(-0.45%) |
Oct 11, 2021 | 86.26 | 86.50 | 84.78 | 84.93 | 181,207 | -1.71(-1.98%) |
Oct 08, 2021 | 87.78 | 88.31 | 86.30 | 86.64 | 133,105 | -0.74(-0.85%) |
Oct 07, 2021 | 85.68 | 87.67 | 84.79 | 87.39 | 350,485 | +2.89(+3.42%) |
Oct 06, 2021 | 83.96 | 84.94 | 82.98 | 84.50 | 233,782 | -0.01(-0.01%) |
Oct 05, 2021 | 85.16 | 85.54 | 83.80 | 84.51 | 204,878 | +0.11(+0.13%) |
Oct 04, 2021 | 87.37 | 88.49 | 84.21 | 84.40 | 185,176 | -3.50(-3.98%) |