Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 95.42 | 96.01 | 94.52 | 94.59 | 444,724 | -1.14(-1.19%) |
Dec 30, 2021 | 96.80 | 97.68 | 95.57 | 95.73 | 768,964 | -1.23(-1.27%) |
Dec 29, 2021 | 95.83 | 97.50 | 95.47 | 96.96 | 1,703,792 | +0.86(+0.89%) |
Dec 28, 2021 | 95.34 | 96.24 | 94.92 | 96.10 | 849,806 | +0.95(+1.00%) |
Dec 27, 2021 | 97.48 | 98.00 | 94.86 | 95.15 | 1,749,471 | -2.73(-2.79%) |
Dec 23, 2021 | 94.47 | 99.23 | 93.13 | 97.88 | 1,621,068 | +3.56(+3.77%) |
Dec 22, 2021 | 94.22 | 94.69 | 92.89 | 94.32 | 2,337,842 | -0.73(-0.77%) |
Dec 21, 2021 | 95.05 | 96.70 | 89.70 | 95.05 | 4,897,646 | +11.40(+13.63%) |
Dec 20, 2021 | 82.34 | 83.88 | 81.88 | 83.65 | 1,717,066 | +0.13(+0.16%) |
Dec 17, 2021 | 83.59 | 86.18 | 83.09 | 83.52 | 4,604,698 | -1.20(-1.42%) |
Dec 16, 2021 | 82.37 | 85.15 | 82.37 | 84.72 | 2,505,371 | +0.99(+1.18%) |
Dec 15, 2021 | 83.27 | 84.07 | 81.06 | 83.73 | 1,324,695 | +0.59(+0.71%) |
Dec 14, 2021 | 82.76 | 83.52 | 81.66 | 83.14 | 2,148,650 | -0.89(-1.06%) |
Dec 13, 2021 | 81.99 | 84.48 | 81.99 | 84.03 | 1,271,155 | +2.52(+3.09%) |
Dec 10, 2021 | 81.94 | 82.63 | 81.17 | 81.51 | 1,800,017 | -0.12(-0.15%) |
Dec 09, 2021 | 82.88 | 83.06 | 81.26 | 81.63 | 935,386 | -1.08(-1.31%) |
Dec 08, 2021 | 80.89 | 82.75 | 80.75 | 82.71 | 2,003,155 | +1.85(+2.29%) |
Dec 07, 2021 | 80.90 | 82.47 | 80.58 | 80.86 | 2,278,847 | +0.69(+0.86%) |
Dec 06, 2021 | 78.57 | 80.63 | 78.07 | 80.17 | 1,994,487 | +1.29(+1.64%) |
Dec 03, 2021 | 79.75 | 79.75 | 78.36 | 78.88 | 1,300,208 | -0.85(-1.06%) |
Dec 02, 2021 | 78.65 | 80.15 | 77.99 | 79.73 | 1,158,018 | +1.37(+1.75%) |
Dec 01, 2021 | 80.29 | 81.13 | 78.35 | 78.35 | 1,557,298 | -1.70(-2.13%) |
Nov 30, 2021 | 81.68 | 82.75 | 79.81 | 80.05 | 3,067,129 | -1.93(-2.36%) |
Nov 29, 2021 | 83.18 | 83.22 | 80.10 | 81.99 | 2,431,824 | -0.53(-0.64%) |
Nov 26, 2021 | 84.36 | 84.88 | 82.32 | 82.51 | 1,815,017 | -1.83(-2.17%) |
Nov 24, 2021 | 83.95 | 84.67 | 83.20 | 84.34 | 1,373,624 | +0.73(+0.87%) |
Nov 23, 2021 | 85.14 | 85.26 | 83.07 | 83.62 | 1,709,189 | -1.40(-1.65%) |
Nov 22, 2021 | 84.70 | 85.86 | 84.50 | 85.02 | 1,302,737 | +0.32(+0.38%) |
Nov 19, 2021 | 85.02 | 86.23 | 83.44 | 84.70 | 1,462,529 | +0.37(+0.44%) |
Nov 18, 2021 | 86.31 | 85.07 | 84.28 | 84.33 | 2,633,016 | -2.19(-2.53%) |
Nov 17, 2021 | 87.80 | 88.61 | 86.46 | 86.52 | 1,570,753 | -1.46(-1.66%) |
Nov 16, 2021 | 87.10 | 88.48 | 86.96 | 87.99 | 1,903,879 | +1.23(+1.42%) |
Nov 15, 2021 | 89.00 | 89.00 | 84.80 | 86.75 | 2,677,511 | -2.51(-2.81%) |
Nov 12, 2021 | 87.03 | 89.57 | 87.03 | 89.26 | 2,330,587 | +2.31(+2.66%) |
Nov 11, 2021 | 88.69 | 88.98 | 86.82 | 86.95 | 922,376 | -1.67(-1.89%) |
Nov 10, 2021 | 89.74 | 88.62 | 1,282,954 | -1.30(-1.45%) | ||
Nov 09, 2021 | 91.56 | 91.74 | 89.59 | 89.93 | 1,683,693 | -1.15(-1.27%) |
Nov 08, 2021 | 90.11 | 91.46 | 89.16 | 91.08 | 1,861,025 | +2.30(+2.59%) |
Nov 05, 2021 | 91.24 | 92.73 | 88.65 | 88.78 | 3,101,807 | -5.87(-6.20%) |
Nov 04, 2021 | 91.77 | 98.86 | 91.22 | 94.66 | 1,843,979 | +0.90(+0.96%) |
Nov 03, 2021 | 94.82 | 95.33 | 93.32 | 93.76 | 1,834,563 | -1.38(-1.45%) |
Nov 02, 2021 | 94.53 | 95.54 | 92.90 | 95.14 | 1,149,476 | +0.83(+0.88%) |
Nov 01, 2021 | 94.10 | 94.82 | 93.38 | 94.32 | 1,102,187 | +0.03(+0.03%) |
Oct 29, 2021 | 94.41 | 96.12 | 94.12 | 94.29 | 892,001 | -0.42(-0.44%) |
Oct 28, 2021 | 94.50 | 95.35 | 94.33 | 94.71 | 969,091 | +0.17(+0.18%) |
Oct 27, 2021 | 96.48 | 97.07 | 94.50 | 94.54 | 696,314 | -1.61(-1.68%) |
Oct 26, 2021 | 98.46 | 96.15 | 1,301,832 | -1.97(-2.01%) | ||
Oct 25, 2021 | 99.53 | 99.71 | 97.83 | 98.12 | 750,915 | -1.30(-1.31%) |
Oct 22, 2021 | 99.76 | 100.78 | 99.00 | 99.42 | 923,153 | -0.31(-0.31%) |
Oct 21, 2021 | 99.20 | 100.40 | 98.45 | 99.73 | 1,217,297 | +0.92(+0.93%) |
Oct 20, 2021 | 99.45 | 100.32 | 98.60 | 98.82 | 1,215,144 | -1.04(-1.04%) |
Oct 19, 2021 | 99.91 | 100.62 | 98.51 | 99.85 | 1,396,296 | -0.20(-0.20%) |
Oct 18, 2021 | 97.07 | 100.18 | 96.37 | 100.05 | 1,514,381 | +2.93(+3.01%) |
Oct 15, 2021 | 95.57 | 98.45 | 95.44 | 97.12 | 1,746,346 | +1.86(+1.95%) |
Oct 14, 2021 | 94.55 | 95.71 | 94.01 | 95.26 | 2,159,830 | +1.54(+1.65%) |
Oct 13, 2021 | 90.40 | 94.44 | 90.14 | 93.72 | 1,954,455 | +3.19(+3.53%) |
Oct 12, 2021 | 91.77 | 92.91 | 90.27 | 90.53 | 2,761,231 | -3.71(-3.94%) |
Oct 11, 2021 | 97.84 | 98.09 | 93.96 | 94.24 | 1,936,550 | -3.62(-3.70%) |
Oct 08, 2021 | 102.80 | 103.51 | 97.37 | 97.86 | 2,554,055 | -5.86(-5.65%) |
Oct 07, 2021 | 103.16 | 105.89 | 103.03 | 103.72 | 2,218,010 | -1.74(-1.65%) |
Oct 06, 2021 | 104.93 | 105.50 | 104.12 | 105.47 | 992,558 | -0.51(-0.48%) |
Oct 05, 2021 | 105.10 | 106.69 | 104.92 | 105.97 | 626,065 | +0.28(+0.26%) |
Oct 04, 2021 | 107.54 | 107.99 | 105.45 | 105.69 | 1,094,544 | -2.23(-2.07%) |