Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 96.90 | 97.60 | 96.67 | 96.83 | 1,119,778 | -0.35(-0.36%) |
Dec 30, 2021 | 97.89 | 98.44 | 97.09 | 97.18 | 954,181 | -0.40(-0.41%) |
Dec 29, 2021 | 98.20 | 98.45 | 97.51 | 97.58 | 941,485 | +0.02(+0.02%) |
Dec 28, 2021 | 97.08 | 98.49 | 96.91 | 97.56 | 2,162,937 | +0.21(+0.21%) |
Dec 27, 2021 | 96.99 | 97.38 | 96.22 | 97.35 | 1,282,435 | +0.52(+0.54%) |
Dec 23, 2021 | 96.25 | 97.57 | 96.25 | 96.84 | 1,366,767 | +1.20(+1.25%) |
Dec 22, 2021 | 94.67 | 95.92 | 94.53 | 95.64 | 1,576,213 | +0.84(+0.89%) |
Dec 21, 2021 | 92.13 | 95.28 | 92.13 | 94.80 | 2,500,063 | +3.90(+4.29%) |
Dec 20, 2021 | 92.77 | 92.94 | 89.63 | 90.90 | 2,933,538 | -3.37(-3.58%) |
Dec 17, 2021 | 96.42 | 96.61 | 94.18 | 94.27 | 5,361,102 | -2.39(-2.47%) |
Dec 16, 2021 | 96.81 | 97.61 | 96.04 | 96.66 | 2,091,243 | +1.00(+1.05%) |
Dec 15, 2021 | 96.10 | 96.32 | 93.78 | 95.65 | 2,573,581 | -0.12(-0.12%) |
Dec 14, 2021 | 94.05 | 96.67 | 94.04 | 95.77 | 2,800,879 | +1.77(+1.88%) |
Dec 13, 2021 | 95.15 | 95.28 | 93.62 | 94.00 | 1,836,586 | -1.75(-1.83%) |
Dec 10, 2021 | 96.07 | 96.48 | 95.12 | 95.75 | 1,651,295 | +0.46(+0.48%) |
Dec 09, 2021 | 94.21 | 95.78 | 93.72 | 95.30 | 1,486,496 | +0.73(+0.78%) |
Dec 08, 2021 | 94.88 | 95.72 | 94.54 | 94.56 | 1,479,225 | -0.04(-0.04%) |
Dec 07, 2021 | 93.93 | 95.09 | 93.30 | 94.60 | 1,885,364 | +1.39(+1.49%) |
Dec 06, 2021 | 93.09 | 94.69 | 92.86 | 93.21 | 2,288,171 | +1.32(+1.43%) |
Dec 03, 2021 | 92.43 | 93.31 | 90.98 | 91.90 | 2,603,937 | -0.62(-0.67%) |
Dec 02, 2021 | 90.35 | 93.38 | 89.81 | 92.51 | 2,299,023 | +3.01(+3.37%) |
Dec 01, 2021 | 93.52 | 93.81 | 89.46 | 89.50 | 2,431,887 | -1.98(-2.16%) |
Nov 30, 2021 | 92.56 | 92.82 | 90.84 | 91.48 | 4,627,044 | -2.48(-2.64%) |
Nov 29, 2021 | 95.47 | 95.56 | 93.01 | 93.95 | 2,065,318 | -0.06(-0.07%) |
Nov 26, 2021 | 93.48 | 94.52 | 91.44 | 94.02 | 1,941,790 | -3.78(-3.87%) |
Nov 24, 2021 | 98.44 | 98.83 | 97.28 | 97.80 | 1,741,658 | -0.77(-0.78%) |
Nov 23, 2021 | 97.02 | 98.80 | 96.79 | 98.57 | 2,183,803 | +2.42(+2.52%) |
Nov 22, 2021 | 95.06 | 97.28 | 94.60 | 96.15 | 2,147,275 | +1.88(+1.99%) |
Nov 19, 2021 | 95.18 | 95.29 | 93.51 | 94.27 | 2,544,346 | -2.41(-2.49%) |
Nov 18, 2021 | 97.45 | 96.87 | 96.60 | 96.67 | 1,477,783 | -0.91(-0.93%) |
Nov 17, 2021 | 98.22 | 98.60 | 97.37 | 97.59 | 1,499,569 | -0.89(-0.91%) |
Nov 16, 2021 | 98.34 | 99.53 | 97.90 | 98.48 | 2,143,020 | +0.39(+0.40%) |
Nov 15, 2021 | 98.16 | 98.62 | 97.72 | 98.09 | 1,358,207 | +0.09(+0.09%) |
Nov 12, 2021 | 97.37 | 98.04 | 96.87 | 98.00 | 1,181,288 | +0.42(+0.44%) |
Nov 11, 2021 | 96.97 | 98.00 | 96.47 | 97.58 | 1,162,507 | +0.61(+0.63%) |
Nov 10, 2021 | 97.44 | 96.97 | 2,393,098 | +0.37(+0.38%) | ||
Nov 09, 2021 | 97.45 | 97.88 | 95.79 | 96.60 | 1,895,025 | -1.69(-1.72%) |
Nov 08, 2021 | 98.89 | 99.81 | 97.92 | 98.29 | 1,213,328 | +0.13(+0.14%) |
Nov 05, 2021 | 99.90 | 100.38 | 97.60 | 98.15 | 1,861,204 | -0.78(-0.79%) |
Nov 04, 2021 | 100.30 | 100.63 | 97.39 | 98.93 | 2,535,576 | -1.89(-1.88%) |
Nov 03, 2021 | 96.45 | 102.22 | 95.92 | 100.83 | 3,356,574 | +2.45(+2.49%) |
Nov 02, 2021 | 98.37 | 99.17 | 97.84 | 98.37 | 2,032,333 | -0.14(-0.14%) |
Nov 01, 2021 | 98.27 | 98.64 | 97.26 | 98.52 | 1,437,782 | +1.13(+1.16%) |
Oct 29, 2021 | 99.54 | 99.84 | 96.91 | 97.38 | 2,485,773 | -2.24(-2.25%) |
Oct 28, 2021 | 99.09 | 100.06 | 98.92 | 99.62 | 1,247,399 | +0.73(+0.73%) |
Oct 27, 2021 | 100.13 | 101.15 | 98.82 | 98.90 | 1,375,444 | -1.67(-1.66%) |
Oct 26, 2021 | 101.16 | 100.57 | 1,171,331 | -0.14(-0.14%) | ||
Oct 25, 2021 | 101.17 | 101.48 | 100.57 | 100.71 | 1,479,256 | -0.16(-0.16%) |
Oct 22, 2021 | 100.51 | 101.35 | 99.95 | 100.87 | 1,251,282 | +0.64(+0.64%) |
Oct 21, 2021 | 100.44 | 101.44 | 99.36 | 100.23 | 1,238,587 | -0.65(-0.64%) |
Oct 20, 2021 | 98.83 | 100.93 | 98.46 | 100.88 | 1,459,615 | +1.84(+1.86%) |
Oct 19, 2021 | 98.75 | 99.22 | 98.18 | 99.04 | 1,346,010 | +1.25(+1.28%) |
Oct 18, 2021 | 97.62 | 98.45 | 97.17 | 97.79 | 1,255,707 | -0.07(-0.07%) |
Oct 15, 2021 | 98.05 | 98.66 | 97.61 | 97.86 | 1,660,479 | +0.72(+0.74%) |
Oct 14, 2021 | 96.14 | 97.22 | 95.66 | 97.14 | 1,496,387 | +2.06(+2.17%) |
Oct 13, 2021 | 96.01 | 96.16 | 93.33 | 95.08 | 1,772,199 | -1.35(-1.40%) |
Oct 12, 2021 | 97.31 | 97.98 | 96.16 | 96.44 | 1,685,152 | -0.97(-1.00%) |
Oct 11, 2021 | 97.37 | 99.03 | 97.17 | 97.41 | 1,969,668 | +0.32(+0.33%) |
Oct 08, 2021 | 96.26 | 97.44 | 96.03 | 97.09 | 1,491,957 | +1.09(+1.13%) |
Oct 07, 2021 | 96.39 | 96.99 | 95.84 | 96.00 | 1,717,087 | +0.46(+0.48%) |
Oct 06, 2021 | 94.75 | 95.57 | 93.52 | 95.54 | 1,724,397 | -0.17(-0.18%) |
Oct 05, 2021 | 94.15 | 96.00 | 93.24 | 95.71 | 2,165,484 | +2.17(+2.32%) |
Oct 04, 2021 | 93.78 | 95.65 | 93.26 | 93.54 | 2,098,225 | -0.42(-0.44%) |