Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 93.85 | 93.95 | 93.81 | 93.84 | 4,954,267 | +0.03(+0.04%) |
Dec 30, 2021 | 93.95 | 93.95 | 93.81 | 93.81 | 3,817,038 | -0.05(-0.06%) |
Dec 29, 2021 | 94.00 | 94.03 | 93.86 | 93.86 | 5,882,860 | -0.18(-0.19%) |
Dec 28, 2021 | 94.08 | 94.08 | 93.89 | 94.04 | 7,530,103 | -0.03(-0.04%) |
Dec 27, 2021 | 94.01 | 94.15 | 94.00 | 94.08 | 6,768,680 | +0.05(+0.06%) |
Dec 23, 2021 | 93.80 | 94.06 | 93.78 | 94.02 | 10,448,574 | +0.28(+0.30%) |
Dec 22, 2021 | 93.50 | 93.76 | 93.47 | 93.75 | 8,178,622 | +0.28(+0.30%) |
Dec 21, 2021 | 93.15 | 93.49 | 93.12 | 93.47 | 8,536,581 | +0.46(+0.49%) |
Dec 20, 2021 | 92.89 | 93.06 | 92.77 | 93.01 | 8,440,384 | -0.10(-0.11%) |
Dec 17, 2021 | 93.14 | 93.23 | 92.90 | 93.12 | 12,642,519 | -0.05(-0.05%) |
Dec 16, 2021 | 93.29 | 93.37 | 93.13 | 93.16 | 11,303,219 | -0.10(-0.11%) |
Dec 15, 2021 | 92.96 | 93.30 | 92.77 | 93.27 | 12,732,464 | +0.32(+0.34%) |
Dec 14, 2021 | 93.00 | 93.04 | 92.77 | 92.95 | 8,438,442 | -0.15(-0.16%) |
Dec 13, 2021 | 93.11 | 93.18 | 93.01 | 93.09 | 9,002,812 | +0.02(+0.02%) |
Dec 10, 2021 | 93.07 | 93.11 | 92.97 | 93.08 | 9,822,493 | +0.21(+0.22%) |
Dec 09, 2021 | 93.24 | 93.26 | 92.85 | 92.87 | 21,791,672 | -0.46(-0.49%) |
Dec 08, 2021 | 93.27 | 93.33 | 93.14 | 93.33 | 12,048,905 | +0.02(+0.02%) |
Dec 07, 2021 | 93.12 | 93.52 | 93.08 | 93.31 | 16,980,862 | +0.57(+0.61%) |
Dec 06, 2021 | 92.47 | 92.90 | 92.40 | 92.74 | 12,827,085 | +0.34(+0.37%) |
Dec 03, 2021 | 92.45 | 92.50 | 92.21 | 92.40 | 20,269,456 | -0.01(-0.01%) |
Dec 02, 2021 | 91.81 | 92.46 | 91.79 | 92.40 | 13,705,790 | +0.64(+0.69%) |
Dec 01, 2021 | 92.01 | 92.33 | 91.71 | 91.77 | 16,426,180 | +0.09(+0.10%) |
Nov 30, 2021 | 92.00 | 92.12 | 91.57 | 91.68 | 13,145,683 | -0.41(-0.45%) |
Nov 29, 2021 | 91.90 | 92.22 | 91.83 | 92.09 | 10,146,444 | +0.56(+0.61%) |
Nov 26, 2021 | 91.71 | 91.71 | 91.38 | 91.53 | 10,160,759 | -0.70(-0.76%) |
Nov 24, 2021 | 92.13 | 92.28 | 91.90 | 92.24 | 9,427,084 | -0.04(-0.05%) |
Nov 23, 2021 | 92.38 | 92.52 | 92.18 | 92.28 | 16,300,542 | -0.13(-0.14%) |
Nov 22, 2021 | 92.81 | 92.84 | 92.38 | 92.41 | 9,696,716 | -0.34(-0.37%) |
Nov 19, 2021 | 92.79 | 92.92 | 92.74 | 92.75 | 11,432,028 | -0.07(-0.07%) |
Nov 18, 2021 | 93.00 | 93.03 | 92.80 | 92.82 | 9,703,926 | -0.10(-0.11%) |
Nov 17, 2021 | 93.08 | 93.09 | 92.91 | 92.92 | 9,252,798 | -0.14(-0.15%) |
Nov 16, 2021 | 93.02 | 93.12 | 93.00 | 93.06 | 7,088,414 | +0.03(+0.03%) |
Nov 15, 2021 | 93.22 | 93.22 | 93.00 | 93.03 | 7,196,569 | -0.11(-0.12%) |
Nov 12, 2021 | 93.21 | 93.31 | 93.09 | 93.15 | 8,598,853 | +0.00(+0.00%) |
Nov 11, 2021 | 93.35 | 93.35 | 93.13 | 93.15 | 3,486,153 | -0.15(-0.16%) |
Nov 10, 2021 | 93.66 | 93.27 | 93.29 | 13,330,981 | -0.48(-0.51%) | |
Nov 09, 2021 | 93.78 | 93.79 | 93.61 | 93.77 | 16,986,714 | +0.07(+0.07%) |
Nov 08, 2021 | 93.90 | 93.94 | 93.65 | 93.70 | 9,076,573 | -0.09(-0.10%) |
Nov 05, 2021 | 93.55 | 93.80 | 93.52 | 93.80 | 13,110,699 | +0.42(+0.45%) |
Nov 04, 2021 | 93.24 | 93.39 | 93.23 | 93.38 | 16,487,408 | +0.22(+0.24%) |
Nov 03, 2021 | 92.97 | 93.16 | 92.87 | 93.15 | 8,417,070 | +0.22(+0.24%) |
Nov 02, 2021 | 92.78 | 93.02 | 92.76 | 92.93 | 7,813,952 | +0.15(+0.17%) |
Nov 01, 2021 | 93.00 | 92.92 | 92.75 | 92.78 | 11,247,264 | -0.11(-0.12%) |
Oct 29, 2021 | 92.97 | 92.98 | 92.85 | 92.89 | 8,400,718 | -0.17(-0.18%) |
Oct 28, 2021 | 92.98 | 93.07 | 92.93 | 93.06 | 7,245,108 | +0.22(+0.24%) |
Oct 27, 2021 | 93.03 | 93.03 | 92.83 | 92.84 | 7,044,853 | -0.10(-0.11%) |
Oct 26, 2021 | 93.08 | 92.92 | 92.94 | 10,632,471 | +0.03(+0.03%) | |
Oct 25, 2021 | 92.85 | 92.98 | 92.70 | 92.91 | 7,453,973 | +0.15(+0.16%) |
Oct 22, 2021 | 92.93 | 92.97 | 92.72 | 92.77 | 8,407,540 | -0.21(-0.22%) |
Oct 21, 2021 | 93.21 | 93.23 | 92.91 | 92.97 | 9,857,979 | -0.25(-0.27%) |
Oct 20, 2021 | 93.19 | 93.23 | 93.12 | 93.22 | 8,199,668 | +0.07(+0.07%) |
Oct 19, 2021 | 93.14 | 93.16 | 93.07 | 93.15 | 9,584,017 | +0.07(+0.07%) |
Oct 18, 2021 | 92.96 | 93.09 | 92.92 | 93.09 | 6,088,435 | -0.04(-0.05%) |
Oct 15, 2021 | 93.38 | 93.38 | 93.12 | 93.13 | 12,193,352 | -0.19(-0.20%) |
Oct 14, 2021 | 93.03 | 93.33 | 92.97 | 93.32 | 10,494,569 | +0.51(+0.55%) |
Oct 13, 2021 | 92.59 | 92.81 | 92.50 | 92.80 | 6,957,013 | +0.21(+0.23%) |
Oct 12, 2021 | 92.50 | 92.69 | 92.50 | 92.59 | 10,675,201 | +0.17(+0.19%) |
Oct 11, 2021 | 92.71 | 92.75 | 92.41 | 92.42 | 4,772,800 | -0.33(-0.35%) |
Oct 08, 2021 | 92.93 | 92.97 | 92.71 | 92.74 | 10,897,567 | -0.16(-0.17%) |
Oct 07, 2021 | 93.06 | 93.21 | 92.87 | 92.91 | 14,324,086 | -0.03(-0.04%) |
Oct 06, 2021 | 92.78 | 92.97 | 92.69 | 92.94 | 13,836,010 | -0.05(-0.06%) |
Oct 05, 2021 | 93.16 | 93.19 | 92.98 | 92.99 | 7,682,228 | -0.08(-0.08%) |
Oct 04, 2021 | 93.38 | 93.38 | 93.05 | 93.07 | 15,062,177 | -0.32(-0.34%) |