Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 96.02 | 97.40 | 96.02 | 97.20 | 2,163 | -0.95(-0.97%) |
Dec 30, 2021 | 98.16 | 98.55 | 98.15 | 98.15 | 1,043 | +0.72(+0.74%) |
Dec 29, 2021 | 97.55 | 97.55 | 96.92 | 97.43 | 1,946 | -0.07(-0.07%) |
Dec 28, 2021 | 97.70 | 97.70 | 97.50 | 97.50 | 4,588 | -0.03(-0.03%) |
Dec 27, 2021 | 93.81 | 97.53 | 93.81 | 97.53 | 1,088 | +0.17(+0.17%) |
Dec 23, 2021 | 96.02 | 97.37 | 96.02 | 97.36 | 3,204 | +2.44(+2.57%) |
Dec 22, 2021 | 94.55 | 94.92 | 94.17 | 94.92 | 4,043 | +1.21(+1.29%) |
Dec 21, 2021 | 94.70 | 94.70 | 93.71 | 93.71 | 934 | -0.15(-0.16%) |
Dec 20, 2021 | 94.42 | 94.42 | 93.28 | 93.86 | 4,543 | -0.77(-0.81%) |
Dec 17, 2021 | 94.79 | 94.80 | 94.51 | 94.63 | 2,276 | +0.50(+0.53%) |
Dec 16, 2021 | 94.30 | 94.30 | 94.13 | 94.13 | 13,727 | -0.51(-0.54%) |
Dec 15, 2021 | 94.06 | 94.85 | 94.06 | 94.64 | 2,400 | +1.89(+2.04%) |
Dec 14, 2021 | 91.70 | 92.75 | 91.70 | 92.75 | 994 | +1.47(+1.61%) |
Dec 13, 2021 | 92.68 | 92.68 | 91.28 | 91.28 | 2,899 | -3.19(-3.37%) |
Dec 10, 2021 | 92.76 | 94.47 | 92.76 | 94.47 | 1,580 | +0.54(+0.57%) |
Dec 09, 2021 | 93.42 | 93.92 | 92.40 | 93.92 | 1,728 | -0.41(-0.43%) |
Dec 08, 2021 | 93.84 | 94.33 | 93.48 | 94.33 | 26,409 | -0.82(-0.86%) |
Dec 07, 2021 | 97.61 | 97.61 | 94.99 | 95.15 | 15,297 | +3.40(+3.71%) |
Dec 06, 2021 | 90.80 | 91.75 | 90.80 | 91.75 | 684 | +2.28(+2.55%) |
Dec 03, 2021 | 88.78 | 89.47 | 88.78 | 89.47 | 3,272 | +0.69(+0.78%) |
Dec 02, 2021 | 88.50 | 88.78 | 88.37 | 88.78 | 4,108 | +0.63(+0.71%) |
Dec 01, 2021 | 90.62 | 90.80 | 88.15 | 88.15 | 3,427 | -1.49(-1.66%) |
Nov 30, 2021 | 91.45 | 91.45 | 91.45 | 89.64 | 4,788 | -2.36(-2.57%) |
Nov 29, 2021 | 91.00 | 92.00 | 91.00 | 92.00 | 1,503 | +2.55(+2.85%) |
Nov 26, 2021 | 91.01 | 91.36 | 89.45 | 89.45 | 7,779 | -3.51(-3.78%) |
Nov 24, 2021 | 92.96 | 92.96 | 92.96 | 92.96 | 5,650 | +1.56(+1.71%) |
Nov 23, 2021 | 91.50 | 91.52 | 91.04 | 91.39 | 4,936 | -0.11(-0.11%) |
Nov 22, 2021 | 92.06 | 93.60 | 91.50 | 91.50 | 3,655 | -0.36(-0.39%) |
Nov 19, 2021 | 91.51 | 92.28 | 91.41 | 91.86 | 29,727 | +2.41(+2.69%) |
Nov 18, 2021 | 89.25 | 89.45 | 89.45 | 89.45 | 2,265 | +1.38(+1.57%) |
Nov 17, 2021 | 88.67 | 88.67 | 88.07 | 88.07 | 5,702 | -1.70(-1.89%) |
Nov 16, 2021 | 89.77 | 89.77 | 89.77 | 89.77 | 535 | +0.25(+0.28%) |
Nov 15, 2021 | 90.00 | 90.09 | 89.52 | 89.52 | 4,762 | -0.06(-0.07%) |
Nov 12, 2021 | 90.00 | 90.25 | 89.58 | 89.58 | 1,205 | -0.21(-0.23%) |
Nov 11, 2021 | 90.05 | 90.05 | 88.82 | 89.79 | 1,436 | +0.61(+0.68%) |
Nov 09, 2021 | 89.18 | 89.18 | 89.18 | 89.18 | 1,640 | -2.90(-3.15%) |
Nov 08, 2021 | 88.89 | 92.08 | 88.89 | 92.08 | 802 | +1.86(+2.06%) |
Nov 05, 2021 | 90.00 | 90.22 | 89.43 | 90.22 | 5,989 | +0.58(+0.65%) |
Nov 04, 2021 | 90.35 | 90.49 | 89.56 | 89.64 | 5,537 | -0.36(-0.40%) |
Nov 03, 2021 | 89.50 | 90.00 | 89.50 | 90.00 | 3,408 | +1.00(+1.12%) |
Nov 02, 2021 | 89.95 | 89.95 | 89.00 | 89.00 | 939 | +2.04(+2.34%) |
Nov 01, 2021 | 86.05 | 88.26 | 85.73 | 86.96 | 11,009 | +2.45(+2.90%) |
Oct 29, 2021 | 84.30 | 84.51 | 84.15 | 84.51 | 6,027 | +0.52(+0.62%) |
Oct 28, 2021 | 83.82 | 85.49 | 83.78 | 83.99 | 5,710 | -0.95(-1.12%) |
Oct 27, 2021 | 85.63 | 86.78 | 84.76 | 84.94 | 13,138 | +0.03(+0.04%) |
Oct 26, 2021 | 85.37 | 84.91 | 6,585 | +0.49(+0.58%) | ||
Oct 25, 2021 | 81.57 | 84.75 | 81.57 | 84.42 | 5,719 | +0.87(+1.04%) |
Oct 22, 2021 | 83.40 | 83.55 | 83.23 | 83.55 | 2,878 | +0.04(+0.05%) |
Oct 21, 2021 | 83.80 | 83.86 | 83.51 | 83.51 | 2,116 | -1.04(-1.23%) |
Oct 20, 2021 | 84.10 | 86.26 | 84.09 | 84.55 | 4,317 | -0.81(-0.95%) |
Oct 19, 2021 | 84.05 | 85.49 | 84.05 | 85.36 | 2,976 | -0.59(-0.69%) |
Oct 18, 2021 | 85.14 | 85.95 | 85.09 | 85.95 | 5,720 | +1.25(+1.48%) |
Oct 15, 2021 | 84.50 | 84.70 | 83.72 | 84.70 | 2,159 | +1.29(+1.55%) |
Oct 14, 2021 | 83.29 | 83.89 | 83.29 | 83.41 | 2,754 | -0.76(-0.90%) |
Oct 13, 2021 | 84.20 | 84.22 | 84.17 | 84.17 | 2,437 | -0.14(-0.17%) |
Oct 12, 2021 | 85.42 | 86.45 | 84.31 | 84.31 | 3,651 | -0.54(-0.64%) |
Oct 11, 2021 | 85.11 | 85.15 | 84.25 | 84.85 | 2,117 | +1.82(+2.20%) |
Oct 08, 2021 | 82.42 | 83.45 | 82.42 | 83.03 | 2,676 | -0.36(-0.43%) |
Oct 07, 2021 | 82.83 | 83.89 | 82.78 | 83.39 | 2,456 | -0.22(-0.27%) |
Oct 06, 2021 | 81.62 | 83.61 | 81.62 | 83.61 | 7,980 | +0.08(+0.10%) |
Oct 05, 2021 | 80.39 | 83.53 | 80.39 | 83.53 | 8,985 | +3.63(+4.54%) |
Oct 04, 2021 | 80.95 | 80.95 | 79.47 | 79.90 | 7,275 | -2.27(-2.76%) |