Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 97.94 | 98.55 | 97.82 | 98.18 | 493,907 | +0.22(+0.22%) |
Dec 30, 2021 | 98.20 | 98.54 | 97.83 | 97.96 | 335,685 | -0.14(-0.14%) |
Dec 29, 2021 | 97.74 | 98.25 | 97.59 | 98.10 | 441,765 | +0.41(+0.42%) |
Dec 28, 2021 | 97.43 | 97.72 | 97.29 | 97.69 | 492,459 | +0.35(+0.36%) |
Dec 27, 2021 | 96.36 | 97.34 | 96.19 | 97.34 | 441,534 | +1.32(+1.37%) |
Dec 23, 2021 | 95.62 | 96.30 | 95.62 | 96.02 | 254,734 | +0.03(+0.03%) |
Dec 22, 2021 | 95.66 | 96.06 | 95.33 | 95.99 | 474,451 | +0.45(+0.47%) |
Dec 21, 2021 | 95.12 | 95.74 | 95.02 | 95.54 | 698,732 | +0.97(+1.03%) |
Dec 20, 2021 | 94.83 | 94.84 | 93.82 | 94.57 | 767,878 | -1.19(-1.24%) |
Dec 17, 2021 | 97.15 | 97.15 | 95.69 | 95.76 | 621,743 | -1.66(-1.70%) |
Dec 16, 2021 | 97.34 | 97.98 | 97.04 | 97.42 | 600,527 | +0.44(+0.45%) |
Dec 15, 2021 | 96.31 | 97.08 | 95.84 | 96.98 | 591,711 | +0.75(+0.78%) |
Dec 14, 2021 | 96.34 | 96.98 | 95.99 | 96.23 | 521,494 | -0.45(-0.47%) |
Dec 13, 2021 | 96.48 | 97.02 | 95.98 | 96.68 | 469,695 | +0.14(+0.15%) |
Dec 10, 2021 | 96.25 | 96.59 | 95.93 | 96.54 | 415,360 | +0.73(+0.76%) |
Dec 09, 2021 | 95.60 | 96.20 | 95.43 | 95.81 | 445,477 | -0.09(-0.09%) |
Dec 08, 2021 | 95.95 | 96.12 | 95.44 | 95.90 | 347,137 | +0.05(+0.05%) |
Dec 07, 2021 | 95.63 | 96.23 | 95.52 | 95.85 | 795,096 | +0.87(+0.92%) |
Dec 06, 2021 | 94.35 | 95.51 | 94.35 | 94.98 | 706,396 | +1.29(+1.38%) |
Dec 03, 2021 | 93.66 | 93.96 | 92.84 | 93.69 | 668,317 | +0.36(+0.39%) |
Dec 02, 2021 | 91.86 | 93.88 | 91.86 | 93.33 | 1,320,989 | +1.74(+1.90%) |
Dec 01, 2021 | 93.22 | 94.09 | 91.56 | 91.59 | 780,554 | -0.56(-0.61%) |
Nov 30, 2021 | 94.25 | 94.29 | 92.01 | 92.15 | 669,970 | -2.65(-2.80%) |
Nov 29, 2021 | 94.93 | 95.29 | 94.31 | 94.80 | 422,313 | +0.49(+0.52%) |
Nov 26, 2021 | 94.76 | 94.90 | 93.95 | 94.31 | 502,661 | -1.66(-1.73%) |
Nov 24, 2021 | 96.00 | 96.14 | 95.69 | 95.97 | 270,224 | -0.32(-0.33%) |
Nov 23, 2021 | 96.14 | 96.34 | 95.78 | 96.29 | 354,479 | +0.26(+0.27%) |
Nov 22, 2021 | 95.95 | 96.73 | 95.78 | 96.03 | 288,082 | +0.34(+0.36%) |
Nov 19, 2021 | 95.81 | 96.01 | 95.60 | 95.69 | 515,685 | -0.15(-0.16%) |
Nov 18, 2021 | 96.30 | 95.87 | 95.74 | 95.84 | 290,602 | -0.31(-0.32%) |
Nov 17, 2021 | 96.45 | 96.51 | 95.95 | 96.15 | 348,439 | -0.52(-0.54%) |
Nov 16, 2021 | 96.55 | 97.04 | 96.52 | 96.67 | 409,497 | +0.19(+0.20%) |
Nov 15, 2021 | 96.62 | 96.63 | 96.13 | 96.48 | 261,369 | +0.18(+0.19%) |
Nov 12, 2021 | 95.93 | 96.44 | 95.76 | 96.30 | 213,723 | +0.63(+0.66%) |
Nov 11, 2021 | 95.83 | 95.83 | 95.50 | 95.67 | 187,441 | +0.04(+0.04%) |
Nov 10, 2021 | 95.78 | 95.47 | 95.63 | 306,495 | -0.09(-0.09%) | |
Nov 09, 2021 | 95.78 | 95.86 | 95.46 | 95.72 | 313,391 | -0.06(-0.06%) |
Nov 08, 2021 | 96.12 | 96.16 | 95.38 | 95.78 | 260,190 | +0.07(+0.07%) |
Nov 05, 2021 | 95.75 | 96.27 | 95.42 | 95.71 | 288,290 | +0.38(+0.40%) |
Nov 04, 2021 | 95.50 | 95.68 | 95.05 | 95.33 | 317,486 | -0.08(-0.08%) |
Nov 03, 2021 | 94.57 | 95.47 | 94.56 | 95.41 | 347,008 | +0.54(+0.57%) |
Nov 02, 2021 | 94.46 | 94.98 | 94.26 | 94.87 | 302,965 | +0.59(+0.63%) |
Nov 01, 2021 | 94.14 | 93.80 | 93.90 | 94.28 | 526,147 | +0.48(+0.51%) |
Oct 29, 2021 | 93.75 | 94.19 | 93.60 | 93.80 | 339,187 | -0.03(-0.03%) |
Oct 28, 2021 | 92.98 | 93.83 | 92.91 | 93.83 | 332,004 | +1.09(+1.18%) |
Oct 27, 2021 | 93.78 | 93.87 | 92.74 | 92.74 | 342,497 | -0.97(-1.04%) |
Oct 26, 2021 | 93.72 | 93.98 | 93.71 | 264,362 | +0.07(+0.07%) | |
Oct 25, 2021 | 93.35 | 93.73 | 92.91 | 93.64 | 298,976 | +0.38(+0.41%) |
Oct 22, 2021 | 93.20 | 93.50 | 93.00 | 93.26 | 198,247 | +0.31(+0.33%) |
Oct 21, 2021 | 92.88 | 93.00 | 92.52 | 92.95 | 236,207 | -0.05(-0.05%) |
Oct 20, 2021 | 92.36 | 93.08 | 92.36 | 93.00 | 338,584 | +0.79(+0.86%) |
Oct 19, 2021 | 92.01 | 92.24 | 91.69 | 92.21 | 427,661 | +0.54(+0.59%) |
Oct 18, 2021 | 91.54 | 92.02 | 91.12 | 91.67 | 374,392 | -0.29(-0.32%) |
Oct 15, 2021 | 92.12 | 92.54 | 91.94 | 91.96 | 250,408 | +0.16(+0.17%) |
Oct 14, 2021 | 90.73 | 91.80 | 90.61 | 91.80 | 377,768 | +1.73(+1.92%) |
Oct 13, 2021 | 89.94 | 90.28 | 89.25 | 90.07 | 372,093 | +0.21(+0.23%) |
Oct 12, 2021 | 90.07 | 90.37 | 89.64 | 89.86 | 435,054 | -0.04(-0.04%) |
Oct 11, 2021 | 90.30 | 90.95 | 89.89 | 89.90 | 350,509 | -0.35(-0.39%) |
Oct 08, 2021 | 90.63 | 90.65 | 90.15 | 90.25 | 182,547 | -0.26(-0.29%) |
Oct 07, 2021 | 90.41 | 91.22 | 90.41 | 90.51 | 464,005 | +0.76(+0.85%) |
Oct 06, 2021 | 88.81 | 89.81 | 88.27 | 89.75 | 386,298 | +0.29(+0.32%) |
Oct 05, 2021 | 89.17 | 89.91 | 88.78 | 89.46 | 350,153 | +0.53(+0.60%) |
Oct 04, 2021 | 89.09 | 89.71 | 88.39 | 88.93 | 444,484 | -0.28(-0.31%) |