Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 90.87 | 92.50 | 89.76 | 90.05 | 311,233 | -0.54(-0.60%) |
Dec 30, 2021 | 91.00 | 93.15 | 90.24 | 90.59 | 273,931 | -0.37(-0.41%) |
Dec 29, 2021 | 89.73 | 91.17 | 88.60 | 90.96 | 336,630 | +0.85(+0.94%) |
Dec 28, 2021 | 90.33 | 93.27 | 89.75 | 90.11 | 361,243 | -1.52(-1.66%) |
Dec 27, 2021 | 91.59 | 92.26 | 90.17 | 91.63 | 499,613 | +0.07(+0.08%) |
Dec 23, 2021 | 91.06 | 93.50 | 90.70 | 91.56 | 493,389 | +0.69(+0.76%) |
Dec 22, 2021 | 90.69 | 91.55 | 88.83 | 90.87 | 565,249 | -0.26(-0.29%) |
Dec 21, 2021 | 91.13 | 92.00 | 89.54 | 91.13 | 2,091,953 | +1.86(+2.08%) |
Dec 20, 2021 | 87.66 | 90.75 | 86.66 | 89.27 | 1,057,985 | +1.37(+1.56%) |
Dec 17, 2021 | 86.44 | 90.50 | 85.54 | 87.90 | 1,577,320 | +1.04(+1.20%) |
Dec 16, 2021 | 88.53 | 88.53 | 85.53 | 86.86 | 509,857 | -0.47(-0.54%) |
Dec 15, 2021 | 85.68 | 87.45 | 83.73 | 87.33 | 620,622 | +1.73(+2.02%) |
Dec 14, 2021 | 82.86 | 87.00 | 82.21 | 85.60 | 647,304 | +0.99(+1.17%) |
Dec 13, 2021 | 85.30 | 86.87 | 84.18 | 84.61 | 545,682 | -0.67(-0.79%) |
Dec 10, 2021 | 85.46 | 87.64 | 84.74 | 85.28 | 421,992 | -0.18(-0.21%) |
Dec 09, 2021 | 88.41 | 89.70 | 85.29 | 85.46 | 671,685 | -0.56(-0.65%) |
Dec 08, 2021 | 86.00 | 88.20 | 84.87 | 86.02 | 1,349,843 | +0.69(+0.81%) |
Dec 07, 2021 | 82.26 | 85.89 | 82.03 | 85.33 | 1,068,311 | +3.63(+4.44%) |
Dec 06, 2021 | 77.71 | 82.27 | 76.71 | 81.70 | 818,697 | +3.20(+4.08%) |
Dec 03, 2021 | 83.39 | 83.39 | 76.23 | 78.50 | 1,722,237 | -4.69(-5.64%) |
Dec 02, 2021 | 82.10 | 85.25 | 81.72 | 83.19 | 736,597 | +1.00(+1.22%) |
Dec 01, 2021 | 80.66 | 85.28 | 80.25 | 82.19 | 852,599 | +1.38(+1.71%) |
Nov 30, 2021 | 79.35 | 80.91 | 78.90 | 80.81 | 1,001,692 | +0.95(+1.19%) |
Nov 29, 2021 | 81.54 | 81.83 | 79.76 | 79.86 | 602,709 | +0.24(+0.30%) |
Nov 26, 2021 | 80.56 | 81.44 | 78.68 | 79.62 | 473,522 | -1.36(-1.68%) |
Nov 24, 2021 | 79.87 | 81.51 | 78.04 | 80.98 | 415,328 | +1.65(+2.08%) |
Nov 23, 2021 | 78.13 | 79.65 | 75.80 | 79.33 | 782,130 | +0.99(+1.26%) |
Nov 22, 2021 | 81.14 | 81.14 | 78.26 | 78.34 | 1,484,780 | -1.67(-2.09%) |
Nov 19, 2021 | 80.21 | 81.08 | 79.36 | 80.01 | 835,757 | -0.90(-1.11%) |
Nov 18, 2021 | 81.78 | 81.57 | 80.52 | 80.91 | 1,021,660 | +1.19(+1.49%) |
Nov 17, 2021 | 82.00 | 82.80 | 79.05 | 79.72 | 1,227,391 | -3.28(-3.95%) |
Nov 16, 2021 | 83.53 | 84.44 | 82.47 | 83.00 | 571,615 | -0.88(-1.05%) |
Nov 15, 2021 | 85.50 | 85.88 | 83.81 | 83.88 | 497,391 | -1.06(-1.25%) |
Nov 12, 2021 | 85.96 | 87.15 | 84.31 | 84.94 | 681,916 | -1.16(-1.35%) |
Nov 11, 2021 | 86.27 | 86.80 | 85.56 | 86.10 | 390,703 | -0.02(-0.02%) |
Nov 10, 2021 | 87.55 | 86.12 | 652,258 | -1.81(-2.06%) | ||
Nov 09, 2021 | 89.14 | 90.30 | 86.75 | 87.93 | 600,334 | -1.24(-1.39%) |
Nov 08, 2021 | 88.95 | 90.57 | 87.66 | 89.17 | 1,631,894 | +0.24(+0.27%) |
Nov 05, 2021 | 91.56 | 91.90 | 87.91 | 88.93 | 1,219,505 | +1.96(+2.25%) |
Nov 04, 2021 | 90.68 | 92.50 | 86.39 | 86.97 | 1,488,827 | +0.44(+0.51%) |
Nov 03, 2021 | 81.95 | 86.55 | 81.03 | 86.53 | 1,559,513 | +5.00(+6.13%) |
Nov 02, 2021 | 80.00 | 81.67 | 78.88 | 81.53 | 1,063,909 | +1.47(+1.84%) |
Nov 01, 2021 | 79.25 | 81.92 | 80.37 | 80.06 | 1,015,669 | +0.93(+1.18%) |
Oct 29, 2021 | 79.29 | 79.89 | 77.62 | 79.13 | 1,035,800 | -0.12(-0.15%) |
Oct 28, 2021 | 77.53 | 79.57 | 76.97 | 79.25 | 853,881 | +1.97(+2.55%) |
Oct 27, 2021 | 77.99 | 79.13 | 76.65 | 77.28 | 744,705 | -0.71(-0.91%) |
Oct 26, 2021 | 79.70 | 77.80 | 77.99 | 746,229 | -1.70(-2.13%) | |
Oct 25, 2021 | 80.41 | 80.85 | 79.32 | 79.69 | 704,967 | -0.55(-0.69%) |
Oct 22, 2021 | 80.66 | 81.51 | 79.05 | 80.24 | 713,502 | -0.68(-0.84%) |
Oct 21, 2021 | 79.88 | 81.56 | 79.88 | 80.92 | 872,653 | +1.04(+1.30%) |
Oct 20, 2021 | 80.44 | 80.99 | 78.11 | 79.88 | 802,735 | -0.56(-0.70%) |
Oct 19, 2021 | 81.09 | 82.59 | 80.05 | 80.44 | 974,240 | -0.78(-0.96%) |
Oct 18, 2021 | 84.10 | 84.81 | 79.88 | 81.22 | 2,155,245 | -2.97(-3.53%) |
Oct 15, 2021 | 83.16 | 85.78 | 82.50 | 84.19 | 1,901,719 | +1.19(+1.43%) |
Oct 14, 2021 | 83.50 | 85.75 | 82.27 | 83.00 | 3,794,286 | -0.22(-0.26%) |
Oct 13, 2021 | 88.90 | 89.71 | 83.01 | 83.22 | 2,701,434 | -11.85(-12.46%) |
Oct 12, 2021 | 93.23 | 97.00 | 93.23 | 95.07 | 1,146,158 | +3.78(+4.14%) |
Oct 11, 2021 | 96.17 | 97.95 | 90.51 | 91.29 | 2,112,282 | -8.13(-8.18%) |
Oct 08, 2021 | 94.97 | 101.24 | 94.50 | 99.42 | 1,357,529 | +4.42(+4.65%) |
Oct 07, 2021 | 97.25 | 99.59 | 94.86 | 95.00 | 873,306 | -2.28(-2.34%) |
Oct 06, 2021 | 94.52 | 98.79 | 93.74 | 97.28 | 863,510 | +2.10(+2.21%) |
Oct 05, 2021 | 94.85 | 96.90 | 93.49 | 95.18 | 1,326,736 | +0.52(+0.55%) |
Oct 04, 2021 | 96.29 | 98.11 | 93.42 | 94.66 | 897,436 | -1.39(-1.45%) |