Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 94.40 | 94.49 | 94.36 | 94.39 | 4,925,481 | +0.03(+0.04%) |
Dec 30, 2021 | 94.49 | 94.49 | 94.36 | 94.36 | 3,794,860 | -0.05(-0.06%) |
Dec 29, 2021 | 94.55 | 94.58 | 94.41 | 94.41 | 5,848,678 | -0.18(-0.19%) |
Dec 28, 2021 | 94.63 | 94.63 | 94.44 | 94.59 | 7,486,350 | -0.03(-0.04%) |
Dec 27, 2021 | 94.56 | 94.70 | 94.55 | 94.63 | 6,729,351 | +0.05(+0.06%) |
Dec 23, 2021 | 94.35 | 94.61 | 94.33 | 94.57 | 10,387,864 | +0.28(+0.30%) |
Dec 22, 2021 | 94.04 | 94.31 | 94.02 | 94.29 | 8,131,100 | +0.28(+0.30%) |
Dec 21, 2021 | 93.69 | 94.03 | 93.66 | 94.02 | 8,486,980 | +0.46(+0.49%) |
Dec 20, 2021 | 93.43 | 93.60 | 93.31 | 93.56 | 8,391,342 | -0.10(-0.11%) |
Dec 17, 2021 | 93.69 | 93.77 | 93.44 | 93.66 | 12,569,061 | -0.05(-0.05%) |
Dec 16, 2021 | 93.84 | 93.91 | 93.68 | 93.71 | 11,237,542 | -0.10(-0.11%) |
Dec 15, 2021 | 93.51 | 93.85 | 93.31 | 93.81 | 12,658,482 | +0.32(+0.34%) |
Dec 14, 2021 | 93.54 | 93.58 | 93.31 | 93.49 | 8,389,410 | -0.15(-0.16%) |
Dec 13, 2021 | 93.65 | 93.72 | 93.55 | 93.64 | 8,950,501 | +0.02(+0.02%) |
Dec 10, 2021 | 93.61 | 93.66 | 93.52 | 93.62 | 9,765,419 | +0.21(+0.22%) |
Dec 09, 2021 | 93.78 | 93.80 | 93.39 | 93.41 | 21,665,052 | -0.46(-0.49%) |
Dec 08, 2021 | 93.81 | 93.87 | 93.68 | 93.87 | 11,978,895 | +0.02(+0.02%) |
Dec 07, 2021 | 93.66 | 94.07 | 93.62 | 93.85 | 16,882,194 | +0.57(+0.61%) |
Dec 06, 2021 | 93.01 | 93.44 | 92.94 | 93.28 | 12,752,554 | +0.35(+0.37%) |
Dec 03, 2021 | 92.99 | 93.04 | 92.75 | 92.94 | 20,151,680 | -0.01(-0.01%) |
Dec 02, 2021 | 92.35 | 93.00 | 92.33 | 92.94 | 13,626,153 | +0.64(+0.69%) |
Dec 01, 2021 | 92.55 | 92.87 | 92.24 | 92.30 | 16,330,737 | +0.09(+0.10%) |
Nov 30, 2021 | 92.53 | 92.66 | 92.11 | 92.21 | 13,069,299 | -0.41(-0.45%) |
Nov 29, 2021 | 92.44 | 92.76 | 92.37 | 92.63 | 10,087,488 | +0.56(+0.61%) |
Nov 26, 2021 | 92.25 | 92.25 | 91.91 | 92.07 | 10,101,720 | -0.71(-0.76%) |
Nov 24, 2021 | 92.67 | 92.82 | 92.44 | 92.78 | 9,372,308 | -0.04(-0.05%) |
Nov 23, 2021 | 92.92 | 93.06 | 92.72 | 92.82 | 16,205,827 | -0.13(-0.14%) |
Nov 22, 2021 | 93.35 | 93.38 | 92.92 | 92.95 | 9,640,374 | -0.35(-0.37%) |
Nov 19, 2021 | 93.34 | 93.47 | 93.28 | 93.29 | 11,365,602 | -0.07(-0.07%) |
Nov 18, 2021 | 93.54 | 93.58 | 93.34 | 93.36 | 9,647,541 | -0.10(-0.11%) |
Nov 17, 2021 | 93.62 | 93.64 | 93.45 | 93.47 | 9,199,034 | -0.14(-0.15%) |
Nov 16, 2021 | 93.56 | 93.67 | 93.54 | 93.60 | 7,047,226 | +0.03(+0.03%) |
Nov 15, 2021 | 93.77 | 93.77 | 93.54 | 93.58 | 7,154,754 | -0.11(-0.12%) |
Nov 12, 2021 | 93.75 | 93.85 | 93.64 | 93.69 | 8,548,890 | +0.00(+0.00%) |
Nov 11, 2021 | 93.90 | 93.90 | 93.67 | 93.69 | 3,465,897 | -0.15(-0.16%) |
Nov 10, 2021 | 94.21 | 93.81 | 93.84 | 13,253,522 | -0.48(-0.51%) | |
Nov 09, 2021 | 94.33 | 94.34 | 94.15 | 94.32 | 16,888,012 | +0.07(+0.07%) |
Nov 08, 2021 | 94.45 | 94.48 | 94.20 | 94.25 | 9,023,834 | -0.09(-0.10%) |
Nov 05, 2021 | 94.10 | 94.35 | 94.07 | 94.35 | 13,034,519 | +0.42(+0.45%) |
Nov 04, 2021 | 93.79 | 93.94 | 93.77 | 93.92 | 16,391,607 | +0.22(+0.24%) |
Nov 03, 2021 | 93.51 | 93.71 | 93.41 | 93.70 | 8,368,163 | +0.22(+0.24%) |
Nov 02, 2021 | 93.32 | 93.57 | 93.31 | 93.47 | 7,768,549 | +0.16(+0.17%) |
Nov 01, 2021 | 93.54 | 93.47 | 93.29 | 93.32 | 11,181,912 | -0.11(-0.12%) |
Oct 29, 2021 | 93.51 | 93.53 | 93.40 | 93.43 | 8,351,906 | -0.17(-0.18%) |
Oct 28, 2021 | 93.53 | 93.61 | 93.47 | 93.60 | 7,203,010 | +0.22(+0.24%) |
Oct 27, 2021 | 93.58 | 93.58 | 93.37 | 93.38 | 7,003,920 | -0.10(-0.11%) |
Oct 26, 2021 | 93.62 | 93.47 | 93.48 | 10,570,692 | +0.03(+0.03%) | |
Oct 25, 2021 | 93.40 | 93.53 | 93.24 | 93.46 | 7,410,662 | +0.15(+0.16%) |
Oct 22, 2021 | 93.47 | 93.51 | 93.26 | 93.31 | 8,358,688 | -0.21(-0.22%) |
Oct 21, 2021 | 93.75 | 93.78 | 93.46 | 93.52 | 9,800,700 | -0.25(-0.27%) |
Oct 20, 2021 | 93.73 | 93.78 | 93.66 | 93.77 | 8,152,025 | +0.07(+0.07%) |
Oct 19, 2021 | 93.68 | 93.71 | 93.62 | 93.70 | 9,528,330 | +0.07(+0.07%) |
Oct 18, 2021 | 93.50 | 93.64 | 93.47 | 93.63 | 6,053,058 | -0.04(-0.05%) |
Oct 15, 2021 | 93.92 | 93.92 | 93.66 | 93.67 | 12,122,503 | -0.19(-0.20%) |
Oct 14, 2021 | 93.57 | 93.87 | 93.52 | 93.86 | 10,433,591 | +0.52(+0.55%) |
Oct 13, 2021 | 93.13 | 93.35 | 93.04 | 93.35 | 6,916,590 | +0.22(+0.23%) |
Oct 12, 2021 | 93.04 | 93.23 | 93.04 | 93.13 | 10,613,174 | +0.17(+0.19%) |
Oct 11, 2021 | 93.25 | 93.29 | 92.95 | 92.96 | 4,745,068 | -0.33(-0.35%) |
Oct 08, 2021 | 93.47 | 93.51 | 93.25 | 93.29 | 10,834,247 | -0.16(-0.17%) |
Oct 07, 2021 | 93.60 | 93.76 | 93.41 | 93.45 | 14,240,856 | -0.03(-0.04%) |
Oct 06, 2021 | 93.32 | 93.52 | 93.23 | 93.48 | 13,755,617 | -0.05(-0.06%) |
Oct 05, 2021 | 93.71 | 93.74 | 93.53 | 93.53 | 7,637,591 | -0.08(-0.08%) |
Oct 04, 2021 | 93.92 | 93.92 | 93.60 | 93.61 | 14,974,659 | -0.32(-0.34%) |