Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 89.85 | 90.74 | 89.57 | 89.99 | 3,308,298 | -0.30(-0.33%) |
Dec 30, 2021 | 92.38 | 93.01 | 90.23 | 90.29 | 4,444,697 | -1.73(-1.88%) |
Dec 29, 2021 | 92.26 | 93.36 | 91.28 | 92.02 | 3,925,468 | -0.38(-0.41%) |
Dec 28, 2021 | 93.65 | 94.51 | 91.92 | 92.39 | 4,052,350 | -0.81(-0.87%) |
Dec 27, 2021 | 89.75 | 93.27 | 88.19 | 93.20 | 5,131,596 | +3.62(+4.04%) |
Dec 23, 2021 | 90.21 | 91.05 | 89.47 | 89.58 | 3,296,344 | -0.34(-0.38%) |
Dec 22, 2021 | 89.17 | 90.87 | 87.94 | 89.91 | 4,165,012 | +0.52(+0.58%) |
Dec 21, 2021 | 86.86 | 89.64 | 86.85 | 89.40 | 6,712,453 | +4.03(+4.72%) |
Dec 20, 2021 | 84.34 | 85.48 | 82.62 | 85.37 | 8,497,363 | -2.04(-2.33%) |
Dec 17, 2021 | 87.64 | 88.81 | 85.77 | 87.41 | 8,432,916 | -1.06(-1.19%) |
Dec 16, 2021 | 90.63 | 92.21 | 88.31 | 88.47 | 6,633,589 | -0.85(-0.95%) |
Dec 15, 2021 | 88.67 | 89.93 | 85.65 | 89.31 | 9,152,385 | +0.35(+0.40%) |
Dec 14, 2021 | 89.33 | 91.30 | 88.60 | 88.96 | 6,076,504 | -1.61(-1.77%) |
Dec 13, 2021 | 93.51 | 93.83 | 90.50 | 90.57 | 5,968,681 | -4.27(-4.50%) |
Dec 10, 2021 | 95.13 | 95.44 | 91.94 | 94.83 | 4,554,428 | +1.13(+1.21%) |
Dec 09, 2021 | 94.33 | 94.85 | 93.41 | 93.70 | 7,182,924 | -1.71(-1.79%) |
Dec 08, 2021 | 95.80 | 96.46 | 94.91 | 95.41 | 4,622,183 | +0.18(+0.19%) |
Dec 07, 2021 | 93.68 | 96.65 | 93.65 | 95.24 | 10,718,637 | +3.68(+4.02%) |
Dec 06, 2021 | 90.29 | 92.70 | 88.15 | 91.56 | 8,011,280 | +2.73(+3.07%) |
Dec 03, 2021 | 92.20 | 92.78 | 87.70 | 88.83 | 7,665,741 | -1.34(-1.48%) |
Dec 02, 2021 | 86.64 | 90.82 | 85.33 | 90.16 | 9,576,250 | +2.83(+3.24%) |
Dec 01, 2021 | 93.99 | 94.07 | 87.30 | 87.34 | 10,602,720 | -3.60(-3.96%) |
Nov 30, 2021 | 90.68 | 92.21 | 88.87 | 90.94 | 14,018,912 | -2.47(-2.64%) |
Nov 29, 2021 | 95.10 | 96.36 | 92.09 | 93.41 | 9,317,543 | +1.15(+1.25%) |
Nov 26, 2021 | 92.00 | 92.43 | 89.23 | 92.26 | 12,341,967 | -6.48(-6.56%) |
Nov 24, 2021 | 96.65 | 99.37 | 96.40 | 98.74 | 6,953,464 | +1.28(+1.31%) |
Nov 23, 2021 | 95.45 | 97.79 | 95.20 | 97.46 | 7,878,475 | +3.77(+4.03%) |
Nov 22, 2021 | 92.37 | 95.94 | 92.26 | 93.69 | 11,548,001 | +1.46(+1.58%) |
Nov 19, 2021 | 94.12 | 94.84 | 91.65 | 92.23 | 13,176,548 | -4.85(-4.99%) |
Nov 18, 2021 | 97.08 | 97.52 | 96.88 | 97.07 | 6,302,365 | +0.21(+0.21%) |
Nov 17, 2021 | 99.49 | 100.59 | 96.30 | 96.87 | 8,446,560 | -3.57(-3.55%) |
Nov 16, 2021 | 101.17 | 101.41 | 99.36 | 100.44 | 5,950,476 | -0.55(-0.55%) |
Nov 15, 2021 | 100.12 | 102.06 | 98.50 | 100.99 | 6,291,849 | +0.68(+0.68%) |
Nov 12, 2021 | 99.81 | 100.84 | 99.19 | 100.31 | 5,291,674 | -0.22(-0.22%) |
Nov 11, 2021 | 99.77 | 101.86 | 99.48 | 100.53 | 6,390,541 | +1.51(+1.53%) |
Nov 10, 2021 | 102.90 | 99.02 | 9,870,089 | -3.50(-3.41%) | ||
Nov 09, 2021 | 103.90 | 104.44 | 101.05 | 102.51 | 7,156,720 | -1.57(-1.51%) |
Nov 08, 2021 | 103.64 | 105.38 | 103.48 | 104.09 | 5,975,597 | +1.64(+1.60%) |
Nov 05, 2021 | 101.09 | 102.79 | 100.28 | 102.44 | 7,658,010 | +2.75(+2.75%) |
Nov 04, 2021 | 102.56 | 103.24 | 98.48 | 99.70 | 8,398,314 | -0.60(-0.60%) |
Nov 03, 2021 | 99.61 | 102.33 | 99.20 | 100.30 | 8,827,221 | -0.94(-0.93%) |
Nov 02, 2021 | 101.77 | 103.16 | 100.52 | 101.24 | 7,219,819 | -1.08(-1.06%) |
Nov 01, 2021 | 100.94 | 102.87 | 101.77 | 102.32 | 7,026,757 | +3.01(+3.03%) |
Oct 29, 2021 | 100.20 | 100.64 | 97.56 | 99.32 | 7,242,230 | -0.63(-0.63%) |
Oct 28, 2021 | 99.01 | 100.27 | 98.00 | 99.94 | 7,186,292 | +1.12(+1.13%) |
Oct 27, 2021 | 101.44 | 102.86 | 98.50 | 98.82 | 11,132,813 | -4.38(-4.24%) |
Oct 26, 2021 | 103.51 | 103.20 | 5,494,518 | -0.16(-0.15%) | ||
Oct 25, 2021 | 102.25 | 104.48 | 101.89 | 103.36 | 7,917,251 | +2.90(+2.89%) |
Oct 22, 2021 | 99.24 | 100.54 | 97.56 | 100.45 | 8,858,751 | +1.82(+1.85%) |
Oct 21, 2021 | 100.07 | 100.77 | 97.68 | 98.63 | 7,482,553 | -2.18(-2.16%) |
Oct 20, 2021 | 98.25 | 101.03 | 97.87 | 100.81 | 6,892,075 | +1.26(+1.27%) |
Oct 19, 2021 | 99.28 | 100.43 | 98.07 | 99.55 | 5,958,434 | +0.79(+0.80%) |
Oct 18, 2021 | 99.62 | 101.58 | 97.77 | 98.76 | 8,708,624 | +0.51(+0.52%) |
Oct 15, 2021 | 100.36 | 101.00 | 98.18 | 98.24 | 6,452,308 | -0.56(-0.57%) |
Oct 14, 2021 | 99.28 | 99.72 | 97.72 | 98.80 | 4,988,849 | +1.47(+1.51%) |
Oct 13, 2021 | 96.59 | 97.76 | 94.56 | 97.34 | 6,809,111 | -0.41(-0.42%) |
Oct 12, 2021 | 97.75 | 99.57 | 96.52 | 97.75 | 7,594,942 | -0.31(-0.31%) |
Oct 11, 2021 | 100.32 | 101.17 | 97.95 | 98.06 | 7,810,095 | -0.34(-0.34%) |
Oct 08, 2021 | 97.31 | 99.38 | 97.20 | 98.39 | 9,065,124 | +2.41(+2.51%) |
Oct 07, 2021 | 94.11 | 96.63 | 93.10 | 95.98 | 7,050,426 | +2.52(+2.70%) |
Oct 06, 2021 | 93.38 | 94.96 | 91.19 | 93.46 | 10,251,272 | -2.13(-2.23%) |
Oct 05, 2021 | 96.70 | 97.85 | 93.41 | 95.59 | 10,891,817 | +0.57(+0.60%) |
Oct 04, 2021 | 94.19 | 95.93 | 93.70 | 95.02 | 9,963,216 | +2.35(+2.54%) |