Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 94.35 | 94.96 | 92.15 | 92.22 | 89,013 | -2.38(-2.52%) |
Dec 30, 2021 | 95.76 | 96.67 | 94.33 | 94.61 | 46,047 | -0.71(-0.75%) |
Dec 29, 2021 | 95.53 | 97.39 | 94.92 | 95.32 | 85,324 | +0.47(+0.50%) |
Dec 28, 2021 | 93.31 | 94.97 | 92.80 | 94.85 | 68,242 | +1.22(+1.30%) |
Dec 27, 2021 | 92.97 | 93.97 | 92.18 | 93.63 | 72,262 | +1.23(+1.33%) |
Dec 23, 2021 | 93.45 | 94.07 | 92.16 | 92.41 | 114,928 | -1.30(-1.39%) |
Dec 22, 2021 | 93.13 | 94.22 | 92.60 | 93.71 | 44,194 | +0.05(+0.05%) |
Dec 21, 2021 | 91.69 | 93.66 | 90.78 | 93.66 | 82,561 | +2.76(+3.04%) |
Dec 20, 2021 | 92.58 | 92.58 | 89.63 | 90.90 | 136,707 | -2.95(-3.15%) |
Dec 17, 2021 | 90.83 | 94.03 | 90.01 | 93.86 | 248,149 | +3.01(+3.31%) |
Dec 16, 2021 | 93.06 | 93.74 | 90.17 | 90.84 | 92,134 | -1.54(-1.67%) |
Dec 15, 2021 | 92.40 | 93.20 | 89.15 | 92.39 | 90,902 | +0.52(+0.57%) |
Dec 14, 2021 | 90.30 | 93.30 | 90.30 | 91.87 | 139,966 | +1.24(+1.36%) |
Dec 13, 2021 | 92.55 | 92.55 | 90.52 | 90.63 | 71,730 | -1.55(-1.69%) |
Dec 10, 2021 | 92.90 | 93.68 | 91.24 | 92.19 | 95,664 | +0.81(+0.89%) |
Dec 09, 2021 | 93.22 | 94.93 | 91.33 | 91.37 | 55,082 | -2.33(-2.48%) |
Dec 08, 2021 | 93.26 | 94.50 | 91.92 | 93.70 | 57,677 | +0.28(+0.30%) |
Dec 07, 2021 | 93.18 | 95.85 | 92.76 | 93.42 | 148,304 | +1.43(+1.55%) |
Dec 06, 2021 | 86.87 | 92.61 | 86.80 | 91.99 | 125,505 | +6.45(+7.54%) |
Dec 03, 2021 | 86.55 | 86.62 | 84.45 | 85.55 | 434,512 | -0.42(-0.49%) |
Dec 02, 2021 | 82.56 | 86.09 | 82.43 | 85.97 | 143,537 | +4.37(+5.36%) |
Dec 01, 2021 | 85.69 | 86.03 | 81.49 | 81.60 | 171,193 | -1.39(-1.67%) |
Nov 30, 2021 | 84.20 | 84.20 | 82.41 | 82.99 | 123,066 | -1.74(-2.05%) |
Nov 29, 2021 | 86.43 | 86.63 | 84.53 | 84.72 | 216,463 | -0.75(-0.88%) |
Nov 26, 2021 | 87.41 | 87.44 | 84.70 | 85.48 | 53,388 | -3.39(-3.81%) |
Nov 24, 2021 | 89.73 | 90.50 | 87.63 | 88.87 | 128,118 | -1.02(-1.14%) |
Nov 23, 2021 | 92.34 | 93.59 | 88.97 | 89.89 | 122,987 | -2.85(-3.07%) |
Nov 22, 2021 | 90.51 | 93.66 | 88.86 | 92.74 | 148,553 | +4.83(+5.49%) |
Nov 19, 2021 | 85.27 | 90.14 | 85.27 | 87.91 | 212,217 | -4.11(-4.47%) |
Nov 18, 2021 | 94.25 | 92.83 | 91.94 | 92.02 | 98,690 | -2.37(-2.52%) |
Nov 17, 2021 | 94.38 | 95.39 | 93.86 | 94.40 | 153,300 | -0.42(-0.45%) |
Nov 16, 2021 | 94.71 | 96.32 | 93.58 | 94.82 | 73,494 | -0.14(-0.15%) |
Nov 15, 2021 | 96.69 | 97.07 | 94.42 | 94.97 | 62,639 | -1.30(-1.35%) |
Nov 12, 2021 | 99.11 | 99.11 | 95.92 | 96.27 | 62,604 | -1.84(-1.88%) |
Nov 11, 2021 | 99.15 | 99.92 | 97.63 | 98.11 | 37,485 | -1.15(-1.16%) |
Nov 10, 2021 | 99.75 | 99.27 | 36,646 | -0.47(-0.47%) | ||
Nov 09, 2021 | 101.20 | 101.52 | 99.44 | 99.74 | 36,596 | -2.08(-2.04%) |
Nov 08, 2021 | 104.81 | 105.46 | 101.20 | 101.81 | 81,468 | -2.95(-2.82%) |
Nov 05, 2021 | 104.96 | 108.33 | 103.25 | 104.77 | 104,262 | -0.02(-0.02%) |
Nov 04, 2021 | 108.80 | 111.56 | 103.35 | 104.78 | 72,438 | -3.90(-3.58%) |
Nov 03, 2021 | 103.75 | 110.10 | 103.45 | 108.68 | 140,858 | +5.47(+5.30%) |
Nov 02, 2021 | 106.20 | 106.20 | 102.40 | 103.21 | 86,537 | -2.04(-1.94%) |
Nov 01, 2021 | 103.89 | 106.69 | 103.72 | 105.25 | 80,089 | +1.53(+1.47%) |
Oct 29, 2021 | 100.93 | 103.88 | 100.93 | 103.72 | 50,005 | +2.36(+2.32%) |
Oct 28, 2021 | 99.00 | 102.06 | 97.28 | 101.36 | 128,830 | +3.10(+3.15%) |
Oct 27, 2021 | 99.08 | 99.12 | 97.34 | 98.27 | 44,599 | -1.11(-1.11%) |
Oct 26, 2021 | 100.80 | 99.37 | 48,963 | -0.77(-0.77%) | ||
Oct 25, 2021 | 101.99 | 101.99 | 99.68 | 100.14 | 29,609 | -1.88(-1.84%) |
Oct 22, 2021 | 103.01 | 103.35 | 101.62 | 102.02 | 33,532 | -1.36(-1.31%) |
Oct 21, 2021 | 103.68 | 105.03 | 102.48 | 103.37 | 46,920 | +0.11(+0.10%) |
Oct 20, 2021 | 102.78 | 104.06 | 102.47 | 103.27 | 37,084 | +0.86(+0.84%) |
Oct 19, 2021 | 101.95 | 104.06 | 101.70 | 102.41 | 32,559 | +1.61(+1.60%) |
Oct 18, 2021 | 100.01 | 100.92 | 99.24 | 100.80 | 44,403 | +0.27(+0.27%) |
Oct 15, 2021 | 102.51 | 102.87 | 100.52 | 100.53 | 42,290 | -0.54(-0.53%) |
Oct 14, 2021 | 102.24 | 103.13 | 100.71 | 101.06 | 53,440 | +0.06(+0.06%) |
Oct 13, 2021 | 102.19 | 102.19 | 100.71 | 101.01 | 23,638 | -0.70(-0.69%) |
Oct 12, 2021 | 101.95 | 102.46 | 100.03 | 101.71 | 42,140 | +0.42(+0.42%) |
Oct 11, 2021 | 103.81 | 103.85 | 101.28 | 101.28 | 40,924 | -2.33(-2.25%) |
Oct 08, 2021 | 105.53 | 105.99 | 103.08 | 103.61 | 22,557 | -1.55(-1.47%) |
Oct 07, 2021 | 105.63 | 107.19 | 104.35 | 105.16 | 53,232 | +0.82(+0.78%) |
Oct 06, 2021 | 104.86 | 104.92 | 102.26 | 104.34 | 41,110 | -1.30(-1.23%) |
Oct 05, 2021 | 107.95 | 108.60 | 105.05 | 105.64 | 63,204 | -1.60(-1.49%) |
Oct 04, 2021 | 106.97 | 108.84 | 104.83 | 107.24 | 69,224 | -0.03(-0.03%) |