Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 91.37 | 91.91 | 89.89 | 90.02 | 139,173 | -1.21(-1.32%) |
Dec 30, 2021 | 91.21 | 93.12 | 90.94 | 91.23 | 254,434 | -0.27(-0.29%) |
Dec 29, 2021 | 89.63 | 91.76 | 89.05 | 91.50 | 150,476 | +2.12(+2.37%) |
Dec 28, 2021 | 89.71 | 89.91 | 88.46 | 89.38 | 122,471 | -0.17(-0.19%) |
Dec 27, 2021 | 88.25 | 89.85 | 87.50 | 89.55 | 104,278 | +1.51(+1.72%) |
Dec 23, 2021 | 87.45 | 88.38 | 86.70 | 88.04 | 116,319 | +0.85(+0.98%) |
Dec 22, 2021 | 85.76 | 87.47 | 85.33 | 87.19 | 140,979 | +1.00(+1.16%) |
Dec 21, 2021 | 85.06 | 86.92 | 84.92 | 86.19 | 210,482 | +2.75(+3.29%) |
Dec 20, 2021 | 83.68 | 84.71 | 81.68 | 83.44 | 314,728 | -1.96(-2.29%) |
Dec 17, 2021 | 88.82 | 88.82 | 83.91 | 85.40 | 1,158,287 | +1.43(+1.71%) |
Dec 16, 2021 | 87.50 | 87.68 | 83.14 | 83.96 | 291,626 | -2.54(-2.94%) |
Dec 15, 2021 | 84.30 | 86.66 | 82.40 | 86.50 | 258,917 | +2.44(+2.90%) |
Dec 14, 2021 | 83.45 | 84.96 | 82.41 | 84.06 | 259,355 | -0.33(-0.39%) |
Dec 13, 2021 | 85.42 | 86.12 | 83.55 | 84.39 | 202,549 | -1.40(-1.64%) |
Dec 10, 2021 | 87.96 | 87.96 | 85.10 | 85.79 | 167,834 | -1.12(-1.29%) |
Dec 09, 2021 | 91.93 | 92.11 | 86.44 | 86.91 | 186,983 | -5.14(-5.58%) |
Dec 08, 2021 | 91.67 | 92.91 | 90.29 | 92.05 | 152,493 | +0.63(+0.69%) |
Dec 07, 2021 | 89.69 | 92.41 | 88.48 | 91.42 | 108,156 | +3.56(+4.05%) |
Dec 06, 2021 | 86.47 | 88.24 | 83.96 | 87.86 | 218,778 | +2.38(+2.79%) |
Dec 03, 2021 | 86.59 | 86.59 | 84.19 | 85.48 | 209,197 | -0.59(-0.69%) |
Dec 02, 2021 | 87.48 | 87.76 | 84.77 | 86.07 | 215,709 | -1.51(-1.73%) |
Dec 01, 2021 | 88.97 | 90.73 | 87.53 | 87.58 | 301,190 | +0.89(+1.03%) |
Nov 30, 2021 | 86.99 | 88.67 | 85.19 | 86.69 | 222,946 | -1.05(-1.19%) |
Nov 29, 2021 | 88.86 | 90.54 | 87.20 | 87.74 | 171,974 | +0.85(+0.98%) |
Nov 26, 2021 | 87.69 | 88.25 | 85.38 | 86.89 | 332,084 | -3.47(-3.84%) |
Nov 24, 2021 | 89.08 | 90.75 | 88.23 | 90.36 | 411,319 | +0.79(+0.88%) |
Nov 23, 2021 | 88.72 | 89.76 | 86.69 | 89.57 | 273,471 | +1.30(+1.47%) |
Nov 22, 2021 | 89.63 | 90.52 | 87.96 | 88.27 | 198,914 | -0.30(-0.33%) |
Nov 19, 2021 | 88.09 | 89.69 | 88.08 | 88.57 | 254,379 | +0.46(+0.53%) |
Nov 18, 2021 | 89.21 | 88.17 | 86.72 | 88.11 | 332,590 | -0.52(-0.59%) |
Nov 17, 2021 | 89.59 | 90.12 | 87.54 | 88.63 | 186,298 | -0.99(-1.10%) |
Nov 16, 2021 | 89.03 | 90.08 | 88.49 | 89.62 | 149,073 | +0.08(+0.09%) |
Nov 15, 2021 | 91.08 | 91.47 | 88.76 | 89.54 | 197,190 | -0.68(-0.76%) |
Nov 12, 2021 | 93.66 | 93.66 | 89.98 | 90.22 | 191,890 | -2.59(-2.79%) |
Nov 11, 2021 | 92.87 | 94.29 | 89.50 | 92.81 | 337,785 | +0.72(+0.78%) |
Nov 10, 2021 | 90.64 | 92.09 | 174,462 | +0.59(+0.65%) | ||
Nov 09, 2021 | 90.00 | 94.70 | 86.85 | 91.49 | 347,736 | -2.33(-2.48%) |
Nov 08, 2021 | 94.46 | 95.16 | 93.37 | 93.82 | 199,335 | -0.14(-0.15%) |
Nov 05, 2021 | 93.81 | 95.04 | 92.44 | 93.96 | 162,610 | +1.17(+1.26%) |
Nov 04, 2021 | 93.65 | 93.94 | 92.22 | 92.80 | 192,429 | +0.14(+0.15%) |
Nov 03, 2021 | 91.30 | 93.09 | 90.39 | 92.66 | 112,783 | +1.64(+1.80%) |
Nov 02, 2021 | 93.15 | 93.35 | 90.60 | 91.02 | 104,856 | -1.83(-1.97%) |
Nov 01, 2021 | 91.14 | 93.42 | 90.67 | 92.85 | 209,660 | +2.17(+2.40%) |
Oct 29, 2021 | 89.38 | 90.67 | 181,216 | +0.58(+0.65%) | ||
Oct 28, 2021 | 84.52 | 90.17 | 84.40 | 90.09 | 203,099 | +6.39(+7.63%) |
Oct 27, 2021 | 84.38 | 85.11 | 83.52 | 83.70 | 136,634 | -0.51(-0.61%) |
Oct 26, 2021 | 85.36 | 84.21 | 155,421 | -0.53(-0.63%) | ||
Oct 25, 2021 | 84.62 | 85.73 | 83.91 | 84.75 | 108,179 | +0.64(+0.76%) |
Oct 22, 2021 | 84.66 | 86.50 | 83.78 | 84.11 | 125,989 | -1.06(-1.24%) |
Oct 21, 2021 | 85.66 | 86.41 | 84.57 | 85.16 | 209,682 | -1.30(-1.51%) |
Oct 20, 2021 | 87.15 | 87.69 | 86.29 | 86.47 | 111,786 | -0.43(-0.50%) |
Oct 19, 2021 | 86.52 | 87.40 | 86.38 | 86.90 | 101,750 | +0.75(+0.87%) |
Oct 18, 2021 | 86.59 | 86.80 | 85.89 | 86.15 | 95,677 | -1.19(-1.36%) |
Oct 15, 2021 | 87.65 | 87.76 | 86.57 | 87.34 | 266,911 | +0.85(+0.98%) |
Oct 14, 2021 | 85.95 | 86.52 | 84.60 | 86.49 | 215,144 | +2.08(+2.47%) |
Oct 13, 2021 | 85.27 | 85.70 | 83.63 | 84.40 | 132,639 | +0.01(+0.01%) |
Oct 12, 2021 | 84.38 | 85.27 | 83.53 | 84.39 | 270,801 | -0.39(-0.45%) |
Oct 11, 2021 | 86.10 | 86.34 | 84.62 | 84.78 | 181,537 | -1.71(-1.98%) |
Oct 08, 2021 | 87.62 | 88.15 | 86.14 | 86.49 | 133,348 | -0.74(-0.85%) |
Oct 07, 2021 | 85.53 | 87.51 | 84.64 | 87.23 | 351,124 | +2.88(+3.42%) |
Oct 06, 2021 | 83.81 | 84.78 | 82.83 | 84.34 | 234,208 | -0.01(-0.01%) |
Oct 05, 2021 | 85.00 | 85.38 | 83.65 | 84.35 | 205,251 | +0.11(+0.13%) |
Oct 04, 2021 | 87.21 | 88.33 | 84.06 | 84.24 | 185,514 | -3.50(-3.98%) |