Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 91.36 | 91.90 | 89.89 | 90.02 | 139,183 | -1.21(-1.32%) |
Dec 30, 2021 | 91.20 | 93.11 | 90.94 | 91.22 | 254,453 | -0.27(-0.29%) |
Dec 29, 2021 | 89.62 | 91.76 | 89.05 | 91.49 | 150,488 | +2.12(+2.37%) |
Dec 28, 2021 | 89.70 | 89.91 | 88.45 | 89.37 | 122,480 | -0.17(-0.19%) |
Dec 27, 2021 | 88.25 | 89.84 | 87.50 | 89.54 | 104,285 | +1.51(+1.72%) |
Dec 23, 2021 | 87.45 | 88.38 | 86.70 | 88.03 | 116,327 | +0.85(+0.98%) |
Dec 22, 2021 | 85.76 | 87.47 | 85.32 | 87.18 | 140,990 | +1.00(+1.16%) |
Dec 21, 2021 | 85.05 | 86.91 | 84.92 | 86.18 | 210,498 | +2.75(+3.29%) |
Dec 20, 2021 | 83.67 | 84.70 | 81.67 | 83.43 | 314,752 | -1.96(-2.29%) |
Dec 17, 2021 | 88.81 | 88.81 | 83.91 | 85.39 | 1,158,374 | +1.43(+1.71%) |
Dec 16, 2021 | 87.50 | 87.67 | 83.14 | 83.96 | 291,648 | -2.54(-2.94%) |
Dec 15, 2021 | 84.29 | 86.66 | 82.40 | 86.50 | 258,936 | +2.44(+2.90%) |
Dec 14, 2021 | 83.44 | 84.96 | 82.40 | 84.06 | 259,374 | -0.33(-0.39%) |
Dec 13, 2021 | 85.41 | 86.11 | 83.54 | 84.38 | 202,564 | -1.40(-1.64%) |
Dec 10, 2021 | 87.95 | 87.95 | 85.09 | 85.79 | 167,847 | -1.12(-1.29%) |
Dec 09, 2021 | 91.92 | 92.10 | 86.44 | 86.90 | 186,997 | -5.14(-5.58%) |
Dec 08, 2021 | 91.67 | 92.90 | 90.28 | 92.04 | 152,505 | +0.63(+0.69%) |
Dec 07, 2021 | 89.68 | 92.40 | 88.47 | 91.41 | 108,164 | +3.56(+4.05%) |
Dec 06, 2021 | 86.47 | 88.24 | 83.96 | 87.85 | 218,794 | +2.38(+2.79%) |
Dec 03, 2021 | 86.59 | 86.59 | 84.18 | 85.47 | 209,212 | -0.59(-0.69%) |
Dec 02, 2021 | 87.48 | 87.75 | 84.77 | 86.06 | 215,725 | -1.51(-1.73%) |
Dec 01, 2021 | 88.96 | 90.72 | 87.53 | 87.58 | 301,213 | +0.89(+1.03%) |
Nov 30, 2021 | 86.98 | 88.66 | 85.18 | 86.69 | 222,963 | -1.05(-1.19%) |
Nov 29, 2021 | 88.85 | 90.53 | 87.19 | 87.73 | 171,987 | +0.85(+0.98%) |
Nov 26, 2021 | 87.68 | 88.25 | 85.37 | 86.88 | 332,108 | -3.47(-3.84%) |
Nov 24, 2021 | 89.08 | 90.75 | 88.23 | 90.35 | 411,349 | +0.79(+0.88%) |
Nov 23, 2021 | 88.71 | 89.75 | 86.69 | 89.56 | 273,492 | +1.30(+1.47%) |
Nov 22, 2021 | 89.62 | 90.51 | 87.95 | 88.27 | 198,929 | -0.30(-0.33%) |
Nov 19, 2021 | 88.08 | 89.68 | 88.07 | 88.56 | 254,398 | +0.46(+0.53%) |
Nov 18, 2021 | 89.20 | 88.17 | 86.72 | 88.10 | 332,615 | -0.52(-0.59%) |
Nov 17, 2021 | 89.58 | 90.11 | 87.54 | 88.62 | 186,311 | -0.99(-1.10%) |
Nov 16, 2021 | 89.03 | 90.07 | 88.48 | 89.61 | 149,084 | +0.08(+0.09%) |
Nov 15, 2021 | 91.07 | 91.47 | 88.75 | 89.53 | 197,204 | -0.68(-0.76%) |
Nov 12, 2021 | 93.65 | 93.65 | 89.98 | 90.21 | 191,905 | -2.59(-2.79%) |
Nov 11, 2021 | 92.86 | 94.28 | 89.49 | 92.80 | 337,810 | +0.72(+0.78%) |
Nov 10, 2021 | 90.64 | 92.08 | 174,475 | +0.59(+0.65%) | ||
Nov 09, 2021 | 89.99 | 94.69 | 86.84 | 91.49 | 347,762 | -2.33(-2.48%) |
Nov 08, 2021 | 94.45 | 95.15 | 93.36 | 93.82 | 199,350 | -0.14(-0.15%) |
Nov 05, 2021 | 93.81 | 95.03 | 92.43 | 93.95 | 162,622 | +1.17(+1.26%) |
Nov 04, 2021 | 93.64 | 93.93 | 92.22 | 92.79 | 192,444 | +0.14(+0.15%) |
Nov 03, 2021 | 91.29 | 93.09 | 90.38 | 92.65 | 112,792 | +1.64(+1.80%) |
Nov 02, 2021 | 93.14 | 93.34 | 90.60 | 91.01 | 104,864 | -1.83(-1.97%) |
Nov 01, 2021 | 91.13 | 93.41 | 90.67 | 92.84 | 209,676 | +2.17(+2.40%) |
Oct 29, 2021 | 89.37 | 90.67 | 181,230 | +0.58(+0.65%) | ||
Oct 28, 2021 | 84.51 | 90.16 | 84.40 | 90.08 | 203,115 | +6.39(+7.63%) |
Oct 27, 2021 | 84.38 | 85.11 | 83.51 | 83.69 | 136,644 | -0.51(-0.61%) |
Oct 26, 2021 | 85.35 | 84.21 | 155,433 | -0.53(-0.63%) | ||
Oct 25, 2021 | 84.61 | 85.72 | 83.90 | 84.74 | 108,187 | +0.64(+0.76%) |
Oct 22, 2021 | 84.65 | 86.49 | 83.77 | 84.10 | 125,999 | -1.06(-1.24%) |
Oct 21, 2021 | 85.65 | 86.40 | 84.56 | 85.16 | 209,697 | -1.30(-1.51%) |
Oct 20, 2021 | 87.14 | 87.68 | 86.28 | 86.46 | 111,794 | -0.43(-0.50%) |
Oct 19, 2021 | 86.51 | 87.40 | 86.38 | 86.89 | 101,758 | +0.75(+0.87%) |
Oct 18, 2021 | 86.59 | 86.80 | 85.89 | 86.14 | 95,684 | -1.19(-1.36%) |
Oct 15, 2021 | 87.64 | 87.75 | 86.57 | 87.33 | 266,931 | +0.85(+0.98%) |
Oct 14, 2021 | 85.95 | 86.51 | 84.60 | 86.48 | 215,160 | +2.08(+2.47%) |
Oct 13, 2021 | 85.27 | 85.69 | 83.63 | 84.40 | 132,649 | +0.01(+0.01%) |
Oct 12, 2021 | 84.38 | 85.27 | 83.53 | 84.39 | 270,821 | -0.39(-0.45%) |
Oct 11, 2021 | 86.09 | 86.34 | 84.62 | 84.77 | 181,551 | -1.71(-1.98%) |
Oct 08, 2021 | 87.62 | 88.14 | 86.13 | 86.48 | 133,358 | -0.74(-0.85%) |
Oct 07, 2021 | 85.52 | 87.51 | 84.63 | 87.22 | 351,151 | +2.88(+3.42%) |
Oct 06, 2021 | 83.80 | 84.78 | 82.83 | 84.34 | 234,226 | -0.01(-0.01%) |
Oct 05, 2021 | 85.00 | 85.37 | 83.65 | 84.35 | 205,267 | +0.11(+0.13%) |
Oct 04, 2021 | 87.20 | 88.33 | 84.05 | 84.24 | 185,528 | -3.50(-3.98%) |