Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 95.44 | 95.90 | 94.78 | 95.60 | 2,134,932 | +0.10(+0.10%) |
Dec 30, 2021 | 95.50 | 95.73 | 94.88 | 95.50 | 1,855,696 | +0.03(+0.03%) |
Dec 29, 2021 | 95.47 | 95.71 | 94.99 | 95.47 | 1,290,766 | +0.17(+0.18%) |
Dec 28, 2021 | 94.29 | 95.33 | 94.29 | 95.30 | 1,313,924 | +1.17(+1.24%) |
Dec 27, 2021 | 93.84 | 94.27 | 93.58 | 94.13 | 1,393,054 | +0.29(+0.31%) |
Dec 23, 2021 | 94.12 | 94.68 | 93.80 | 93.84 | 1,575,038 | -0.17(-0.18%) |
Dec 22, 2021 | 93.79 | 94.35 | 93.57 | 94.01 | 1,743,259 | +0.13(+0.14%) |
Dec 21, 2021 | 94.78 | 95.23 | 93.58 | 93.89 | 2,254,419 | -0.59(-0.63%) |
Dec 20, 2021 | 93.43 | 94.62 | 92.85 | 94.48 | 4,036,454 | +0.57(+0.61%) |
Dec 17, 2021 | 95.19 | 95.85 | 93.25 | 93.91 | 7,845,859 | -1.37(-1.43%) |
Dec 16, 2021 | 94.78 | 95.79 | 94.45 | 95.27 | 3,364,909 | +0.66(+0.69%) |
Dec 15, 2021 | 93.70 | 94.88 | 93.70 | 94.62 | 3,707,471 | +0.96(+1.02%) |
Dec 14, 2021 | 93.91 | 94.32 | 93.25 | 93.66 | 3,099,948 | -0.25(-0.26%) |
Dec 13, 2021 | 92.50 | 94.44 | 92.46 | 93.91 | 4,315,055 | +1.39(+1.51%) |
Dec 10, 2021 | 91.87 | 93.00 | 91.46 | 92.51 | 3,335,633 | +1.12(+1.23%) |
Dec 09, 2021 | 92.08 | 92.16 | 90.46 | 91.39 | 4,411,932 | -0.52(-0.57%) |
Dec 08, 2021 | 92.04 | 92.63 | 91.32 | 91.91 | 5,288,208 | -0.29(-0.32%) |
Dec 07, 2021 | 91.94 | 92.55 | 91.59 | 92.20 | 4,831,878 | -0.04(-0.04%) |
Dec 06, 2021 | 91.61 | 93.60 | 91.37 | 92.24 | 3,261,670 | +1.21(+1.33%) |
Dec 03, 2021 | 89.40 | 91.09 | 88.68 | 91.03 | 3,410,442 | +2.03(+2.28%) |
Dec 02, 2021 | 88.49 | 89.93 | 88.34 | 88.99 | 3,243,422 | +0.94(+1.07%) |
Dec 01, 2021 | 88.80 | 90.22 | 88.02 | 88.05 | 3,100,497 | -0.36(-0.40%) |
Nov 30, 2021 | 90.82 | 90.88 | 88.17 | 88.41 | 4,248,969 | -2.93(-3.20%) |
Nov 29, 2021 | 91.06 | 91.58 | 90.32 | 91.33 | 2,335,965 | +0.86(+0.95%) |
Nov 26, 2021 | 90.39 | 91.74 | 90.36 | 90.48 | 1,980,983 | -0.82(-0.90%) |
Nov 24, 2021 | 92.04 | 92.22 | 91.06 | 91.30 | 2,456,609 | -0.51(-0.56%) |
Nov 23, 2021 | 91.58 | 92.11 | 90.57 | 91.81 | 3,482,824 | +0.45(+0.49%) |
Nov 22, 2021 | 89.77 | 91.64 | 89.60 | 91.36 | 4,294,747 | +1.67(+1.86%) |
Nov 19, 2021 | 89.72 | 90.00 | 89.28 | 89.69 | 3,276,965 | +0.05(+0.05%) |
Nov 18, 2021 | 89.84 | 89.66 | 89.29 | 89.65 | 3,083,103 | -0.57(-0.63%) |
Nov 17, 2021 | 90.22 | 90.45 | 89.69 | 90.21 | 2,595,553 | -0.08(-0.09%) |
Nov 16, 2021 | 91.62 | 91.84 | 90.19 | 90.30 | 4,098,379 | -1.39(-1.51%) |
Nov 15, 2021 | 91.35 | 92.06 | 90.89 | 91.68 | 2,592,763 | +0.66(+0.72%) |
Nov 12, 2021 | 91.36 | 91.59 | 90.75 | 91.03 | 2,747,920 | -0.34(-0.37%) |
Nov 11, 2021 | 92.37 | 92.56 | 91.10 | 91.36 | 2,197,428 | -1.25(-1.35%) |
Nov 10, 2021 | 92.30 | 92.61 | 2,059,237 | +0.59(+0.64%) | ||
Nov 09, 2021 | 91.87 | 92.28 | 91.36 | 92.02 | 3,186,183 | +0.49(+0.53%) |
Nov 08, 2021 | 91.95 | 92.05 | 90.71 | 91.54 | 4,084,746 | -0.23(-0.26%) |
Nov 05, 2021 | 91.33 | 92.66 | 91.20 | 91.77 | 2,357,628 | +0.60(+0.65%) |
Nov 04, 2021 | 92.41 | 92.83 | 90.14 | 91.17 | 3,384,302 | -1.37(-1.48%) |
Nov 03, 2021 | 92.28 | 92.86 | 91.56 | 92.55 | 2,284,165 | +0.08(+0.09%) |
Nov 02, 2021 | 92.63 | 92.79 | 91.61 | 92.47 | 2,992,720 | +0.13(+0.14%) |
Nov 01, 2021 | 92.18 | 92.67 | 91.57 | 92.34 | 1,780,007 | +0.27(+0.29%) |
Oct 29, 2021 | 92.28 | 92.93 | 91.69 | 92.07 | 2,550,110 | -0.43(-0.47%) |
Oct 28, 2021 | 92.44 | 92.83 | 91.85 | 92.50 | 2,188,763 | -0.24(-0.26%) |
Oct 27, 2021 | 93.55 | 93.70 | 92.65 | 92.75 | 1,683,253 | -0.48(-0.51%) |
Oct 26, 2021 | 92.77 | 93.22 | 2,547,596 | +0.41(+0.44%) | ||
Oct 25, 2021 | 93.58 | 93.59 | 92.62 | 92.82 | 1,863,218 | -0.85(-0.91%) |
Oct 22, 2021 | 93.15 | 94.71 | 92.93 | 93.67 | 2,692,772 | +0.70(+0.76%) |
Oct 21, 2021 | 92.41 | 92.99 | 92.21 | 92.96 | 2,280,077 | +0.69(+0.75%) |
Oct 20, 2021 | 91.38 | 92.57 | 91.38 | 92.27 | 2,098,478 | +0.99(+1.09%) |
Oct 19, 2021 | 90.57 | 91.36 | 90.37 | 91.27 | 1,949,323 | +1.15(+1.27%) |
Oct 18, 2021 | 90.12 | 90.42 | 89.49 | 90.13 | 2,279,907 | -0.44(-0.49%) |
Oct 15, 2021 | 91.83 | 92.05 | 90.34 | 90.57 | 2,873,549 | -1.17(-1.28%) |
Oct 14, 2021 | 91.26 | 91.96 | 90.94 | 91.74 | 3,374,550 | +0.86(+0.94%) |
Oct 13, 2021 | 90.11 | 90.93 | 89.40 | 90.89 | 1,994,155 | +0.79(+0.88%) |
Oct 12, 2021 | 90.12 | 90.76 | 89.88 | 90.09 | 2,688,469 | +0.10(+0.11%) |
Oct 11, 2021 | 90.42 | 90.91 | 89.67 | 89.99 | 1,838,875 | -0.74(-0.82%) |
Oct 08, 2021 | 91.16 | 91.17 | 90.62 | 90.73 | 1,933,621 | -0.39(-0.43%) |
Oct 07, 2021 | 91.99 | 92.56 | 91.03 | 91.12 | 2,238,150 | -0.80(-0.87%) |
Oct 06, 2021 | 90.19 | 91.97 | 89.58 | 91.92 | 3,096,545 | +1.52(+1.68%) |
Oct 05, 2021 | 91.05 | 91.14 | 90.21 | 90.41 | 3,779,901 | -0.53(-0.59%) |
Oct 04, 2021 | 89.04 | 91.18 | 88.91 | 90.94 | 5,147,211 | +2.08(+2.34%) |