Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 99.81 | 100.80 | 99.58 | 99.96 | 52,671 | +0.32(+0.33%) |
Dec 30, 2021 | 99.01 | 100.54 | 98.17 | 99.64 | 52,817 | +0.69(+0.70%) |
Dec 29, 2021 | 98.29 | 99.00 | 96.74 | 98.95 | 46,146 | +0.90(+0.91%) |
Dec 28, 2021 | 98.38 | 98.54 | 97.49 | 98.05 | 30,081 | +0.44(+0.45%) |
Dec 27, 2021 | 96.92 | 97.70 | 96.05 | 97.61 | 45,355 | +0.98(+1.01%) |
Dec 23, 2021 | 98.51 | 98.51 | 96.14 | 96.64 | 54,739 | -1.49(-1.52%) |
Dec 22, 2021 | 97.35 | 99.53 | 97.19 | 98.12 | 82,122 | +0.31(+0.32%) |
Dec 21, 2021 | 96.70 | 98.32 | 96.13 | 97.81 | 77,167 | +0.73(+0.76%) |
Dec 20, 2021 | 94.91 | 97.22 | 94.07 | 97.08 | 85,031 | +1.03(+1.07%) |
Dec 17, 2021 | 95.49 | 97.11 | 95.43 | 96.05 | 228,544 | -0.10(-0.10%) |
Dec 16, 2021 | 97.32 | 98.08 | 94.85 | 96.14 | 74,043 | -0.81(-0.84%) |
Dec 15, 2021 | 93.14 | 97.15 | 93.14 | 96.96 | 123,216 | +3.59(+3.85%) |
Dec 14, 2021 | 95.34 | 95.91 | 91.84 | 93.37 | 190,953 | -2.50(-2.61%) |
Dec 13, 2021 | 94.50 | 96.22 | 93.88 | 95.87 | 79,418 | +0.89(+0.93%) |
Dec 10, 2021 | 94.07 | 96.58 | 94.07 | 94.98 | 66,181 | -2.41(-2.47%) |
Dec 09, 2021 | 98.31 | 99.22 | 97.21 | 97.39 | 58,158 | -1.44(-1.46%) |
Dec 08, 2021 | 98.73 | 100.06 | 98.00 | 98.83 | 78,883 | +0.24(+0.25%) |
Dec 07, 2021 | 98.19 | 98.69 | 97.25 | 98.59 | 130,782 | +1.73(+1.78%) |
Dec 06, 2021 | 95.69 | 97.51 | 95.69 | 96.86 | 128,920 | +2.22(+2.35%) |
Dec 03, 2021 | 94.34 | 94.89 | 92.72 | 94.64 | 92,773 | +0.48(+0.51%) |
Dec 02, 2021 | 90.32 | 94.85 | 90.21 | 94.16 | 98,984 | +3.81(+4.21%) |
Dec 01, 2021 | 92.34 | 94.46 | 90.35 | 90.35 | 116,315 | -1.16(-1.27%) |
Nov 30, 2021 | 91.46 | 93.73 | 91.02 | 91.51 | 286,958 | -0.81(-0.88%) |
Nov 29, 2021 | 92.42 | 92.88 | 90.83 | 92.33 | 76,273 | +0.48(+0.53%) |
Nov 26, 2021 | 91.67 | 92.37 | 90.49 | 91.85 | 70,085 | -1.32(-1.41%) |
Nov 24, 2021 | 90.39 | 93.32 | 90.39 | 93.16 | 38,000 | +2.20(+2.42%) |
Nov 23, 2021 | 90.13 | 92.02 | 90.13 | 90.96 | 52,974 | +0.31(+0.35%) |
Nov 22, 2021 | 91.48 | 92.13 | 90.62 | 90.65 | 43,684 | -0.14(-0.16%) |
Nov 19, 2021 | 91.84 | 92.44 | 90.79 | 90.79 | 45,232 | -1.61(-1.74%) |
Nov 18, 2021 | 92.41 | 92.67 | 91.87 | 92.40 | 74,238 | +0.55(+0.59%) |
Nov 17, 2021 | 90.78 | 92.06 | 88.83 | 91.85 | 56,037 | +0.13(+0.14%) |
Nov 16, 2021 | 93.12 | 93.31 | 91.39 | 91.73 | 46,294 | -1.77(-1.90%) |
Nov 15, 2021 | 92.13 | 93.69 | 91.60 | 93.50 | 53,557 | +1.63(+1.77%) |
Nov 12, 2021 | 93.33 | 93.54 | 91.76 | 91.87 | 46,499 | -0.64(-0.70%) |
Nov 11, 2021 | 91.66 | 93.06 | 91.51 | 92.52 | 42,479 | +0.81(+0.89%) |
Nov 10, 2021 | 90.66 | 91.70 | 58,585 | +1.39(+1.54%) | ||
Nov 09, 2021 | 91.46 | 92.42 | 89.51 | 90.31 | 80,782 | -0.67(-0.74%) |
Nov 08, 2021 | 91.00 | 92.89 | 90.31 | 90.99 | 139,437 | +0.60(+0.66%) |
Nov 05, 2021 | 87.18 | 91.38 | 87.18 | 90.39 | 898,106 | +3.53(+4.06%) |
Nov 04, 2021 | 89.23 | 90.26 | 86.76 | 86.86 | 69,824 | -2.42(-2.71%) |
Nov 03, 2021 | 88.90 | 90.22 | 88.34 | 89.28 | 63,505 | +0.77(+0.87%) |
Nov 02, 2021 | 91.45 | 91.59 | 87.95 | 88.51 | 71,263 | -1.62(-1.80%) |
Nov 01, 2021 | 91.03 | 90.66 | 88.30 | 90.13 | 127,296 | -0.54(-0.59%) |
Oct 29, 2021 | 93.14 | 93.57 | 90.07 | 90.66 | 142,059 | -2.39(-2.57%) |
Oct 28, 2021 | 90.37 | 93.13 | 89.96 | 93.05 | 53,868 | +3.49(+3.90%) |
Oct 27, 2021 | 92.77 | 92.53 | 88.66 | 89.56 | 283,598 | -3.25(-3.50%) |
Oct 26, 2021 | 92.44 | 93.72 | 92.81 | 41,138 | +0.68(+0.74%) | |
Oct 25, 2021 | 92.28 | 92.66 | 90.99 | 92.13 | 50,080 | -0.78(-0.84%) |
Oct 22, 2021 | 91.92 | 92.91 | 89.98 | 92.91 | 38,465 | +1.64(+1.80%) |
Oct 21, 2021 | 91.34 | 91.73 | 90.57 | 91.27 | 30,392 | +0.15(+0.17%) |
Oct 20, 2021 | 89.35 | 91.36 | 87.72 | 91.12 | 51,635 | +1.93(+2.16%) |
Oct 19, 2021 | 90.04 | 90.20 | 88.56 | 89.19 | 29,122 | -0.50(-0.56%) |
Oct 18, 2021 | 88.83 | 90.16 | 88.70 | 89.70 | 42,404 | +0.30(+0.34%) |
Oct 15, 2021 | 90.50 | 90.81 | 88.96 | 89.39 | 54,699 | +0.07(+0.08%) |
Oct 14, 2021 | 90.01 | 90.14 | 88.92 | 89.32 | 37,047 | +0.08(+0.09%) |
Oct 13, 2021 | 87.65 | 89.54 | 86.94 | 89.24 | 56,440 | +1.35(+1.54%) |
Oct 12, 2021 | 86.84 | 88.92 | 85.18 | 87.89 | 70,725 | +1.33(+1.53%) |
Oct 11, 2021 | 86.77 | 87.20 | 85.71 | 86.56 | 65,554 | +0.07(+0.08%) |
Oct 08, 2021 | 88.20 | 88.99 | 86.28 | 86.49 | 52,249 | -1.49(-1.69%) |
Oct 07, 2021 | 88.32 | 89.60 | 87.43 | 87.98 | 68,410 | -0.27(-0.30%) |
Oct 06, 2021 | 86.21 | 88.25 | 85.65 | 88.25 | 54,103 | +1.12(+1.28%) |
Oct 05, 2021 | 88.01 | 88.01 | 86.62 | 87.13 | 58,894 | -0.54(-0.61%) |
Oct 04, 2021 | 86.77 | 87.95 | 86.38 | 87.66 | 36,073 | +0.82(+0.95%) |