Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 91.53 | 92.07 | 90.05 | 90.18 | 138,930 | -1.21(-1.32%) |
Dec 30, 2021 | 91.37 | 93.28 | 91.10 | 91.39 | 253,990 | -0.27(-0.29%) |
Dec 29, 2021 | 89.78 | 91.92 | 89.21 | 91.66 | 150,214 | +2.12(+2.37%) |
Dec 28, 2021 | 89.86 | 90.07 | 88.62 | 89.54 | 122,257 | -0.17(-0.19%) |
Dec 27, 2021 | 88.41 | 90.00 | 87.66 | 89.71 | 104,096 | +1.52(+1.72%) |
Dec 23, 2021 | 87.61 | 88.54 | 86.85 | 88.19 | 116,116 | +0.85(+0.98%) |
Dec 22, 2021 | 85.91 | 87.63 | 85.48 | 87.34 | 140,733 | +1.00(+1.16%) |
Dec 21, 2021 | 85.21 | 87.07 | 85.07 | 86.34 | 210,115 | +2.75(+3.29%) |
Dec 20, 2021 | 83.82 | 84.86 | 81.82 | 83.59 | 314,179 | -1.96(-2.29%) |
Dec 17, 2021 | 88.97 | 88.97 | 84.06 | 85.55 | 1,156,266 | +1.44(+1.71%) |
Dec 16, 2021 | 87.66 | 87.83 | 83.29 | 84.11 | 291,117 | -2.55(-2.94%) |
Dec 15, 2021 | 84.45 | 86.81 | 82.55 | 86.66 | 258,465 | +2.45(+2.90%) |
Dec 14, 2021 | 83.59 | 85.11 | 82.56 | 84.21 | 258,902 | -0.33(-0.39%) |
Dec 13, 2021 | 85.57 | 86.27 | 83.69 | 84.54 | 202,196 | -1.41(-1.64%) |
Dec 10, 2021 | 88.11 | 88.11 | 85.25 | 85.94 | 167,541 | -1.12(-1.29%) |
Dec 09, 2021 | 92.09 | 92.27 | 86.60 | 87.06 | 186,657 | -5.15(-5.58%) |
Dec 08, 2021 | 91.83 | 93.07 | 90.45 | 92.21 | 152,227 | +0.63(+0.69%) |
Dec 07, 2021 | 89.84 | 92.57 | 88.64 | 91.58 | 107,967 | +3.57(+4.05%) |
Dec 06, 2021 | 86.63 | 88.40 | 84.11 | 88.01 | 218,396 | +2.39(+2.79%) |
Dec 03, 2021 | 86.74 | 86.74 | 84.33 | 85.63 | 208,832 | -0.59(-0.69%) |
Dec 02, 2021 | 87.64 | 87.91 | 84.92 | 86.22 | 215,332 | -1.52(-1.73%) |
Dec 01, 2021 | 89.12 | 90.89 | 87.69 | 87.73 | 300,664 | +0.89(+1.03%) |
Nov 30, 2021 | 87.14 | 88.82 | 85.34 | 86.84 | 222,557 | -1.05(-1.19%) |
Nov 29, 2021 | 89.01 | 90.70 | 87.35 | 87.89 | 171,674 | +0.85(+0.98%) |
Nov 26, 2021 | 87.84 | 88.41 | 85.53 | 87.04 | 331,504 | -3.48(-3.84%) |
Nov 24, 2021 | 89.24 | 90.91 | 88.39 | 90.52 | 410,601 | +0.79(+0.88%) |
Nov 23, 2021 | 88.87 | 89.91 | 86.84 | 89.73 | 272,994 | +1.30(+1.47%) |
Nov 22, 2021 | 89.78 | 90.68 | 88.11 | 88.43 | 198,567 | -0.30(-0.33%) |
Nov 19, 2021 | 88.24 | 89.84 | 88.23 | 88.72 | 253,935 | +0.47(+0.53%) |
Nov 18, 2021 | 89.37 | 88.33 | 86.87 | 88.26 | 332,009 | -0.52(-0.59%) |
Nov 17, 2021 | 89.74 | 90.27 | 87.70 | 88.78 | 185,972 | -0.99(-1.10%) |
Nov 16, 2021 | 89.19 | 90.24 | 88.65 | 89.77 | 148,812 | +0.08(+0.09%) |
Nov 15, 2021 | 91.24 | 91.63 | 88.91 | 89.69 | 196,845 | -0.68(-0.76%) |
Nov 12, 2021 | 93.82 | 93.82 | 90.14 | 90.38 | 191,556 | -2.59(-2.79%) |
Nov 11, 2021 | 93.03 | 94.45 | 89.65 | 92.97 | 337,195 | +0.72(+0.78%) |
Nov 10, 2021 | 90.80 | 92.25 | 174,157 | +0.59(+0.65%) | ||
Nov 09, 2021 | 90.16 | 94.87 | 87.00 | 91.65 | 347,129 | -2.33(-2.48%) |
Nov 08, 2021 | 94.62 | 95.32 | 93.53 | 93.99 | 198,988 | -0.14(-0.15%) |
Nov 05, 2021 | 93.98 | 95.20 | 92.60 | 94.13 | 162,326 | +1.17(+1.26%) |
Nov 04, 2021 | 93.81 | 94.11 | 92.38 | 92.96 | 192,093 | +0.14(+0.15%) |
Nov 03, 2021 | 91.45 | 93.26 | 90.54 | 92.82 | 112,586 | +1.64(+1.80%) |
Nov 02, 2021 | 93.31 | 93.51 | 90.76 | 91.18 | 104,673 | -1.83(-1.97%) |
Nov 01, 2021 | 91.30 | 93.58 | 90.83 | 93.01 | 209,294 | +2.18(+2.40%) |
Oct 29, 2021 | 89.54 | 90.83 | 180,900 | +0.58(+0.65%) | ||
Oct 28, 2021 | 84.67 | 90.33 | 84.55 | 90.25 | 202,745 | +6.40(+7.63%) |
Oct 27, 2021 | 84.53 | 85.26 | 83.67 | 83.85 | 136,396 | -0.51(-0.61%) |
Oct 26, 2021 | 85.51 | 84.36 | 155,150 | -0.53(-0.63%) | ||
Oct 25, 2021 | 84.77 | 85.88 | 84.06 | 84.90 | 107,990 | +0.64(+0.76%) |
Oct 22, 2021 | 84.81 | 86.65 | 83.93 | 84.25 | 125,769 | -1.06(-1.24%) |
Oct 21, 2021 | 85.81 | 86.56 | 84.72 | 85.31 | 209,316 | -1.31(-1.51%) |
Oct 20, 2021 | 87.30 | 87.84 | 86.44 | 86.62 | 111,591 | -0.44(-0.50%) |
Oct 19, 2021 | 86.67 | 87.56 | 86.53 | 87.05 | 101,573 | +0.75(+0.87%) |
Oct 18, 2021 | 86.75 | 86.95 | 86.04 | 86.30 | 95,510 | -1.19(-1.36%) |
Oct 15, 2021 | 87.80 | 87.91 | 86.73 | 87.49 | 266,446 | +0.85(+0.98%) |
Oct 14, 2021 | 86.10 | 86.67 | 84.75 | 86.64 | 214,768 | +2.09(+2.47%) |
Oct 13, 2021 | 85.42 | 85.85 | 83.78 | 84.55 | 132,408 | +0.01(+0.01%) |
Oct 12, 2021 | 84.53 | 85.42 | 83.68 | 84.54 | 270,328 | -0.39(-0.45%) |
Oct 11, 2021 | 86.25 | 86.49 | 84.77 | 84.93 | 181,220 | -1.71(-1.98%) |
Oct 08, 2021 | 87.77 | 88.30 | 86.29 | 86.64 | 133,115 | -0.74(-0.85%) |
Oct 07, 2021 | 85.68 | 87.67 | 84.79 | 87.38 | 350,512 | +2.89(+3.42%) |
Oct 06, 2021 | 83.96 | 84.93 | 82.98 | 84.49 | 233,799 | -0.01(-0.01%) |
Oct 05, 2021 | 85.15 | 85.53 | 83.80 | 84.50 | 204,893 | +0.11(+0.13%) |
Oct 04, 2021 | 87.36 | 88.49 | 84.20 | 84.39 | 185,190 | -3.50(-3.98%) |