Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 94.44 | 96.54 | 94.42 | 96.02 | 367,881 | +1.29(+1.36%) |
Dec 30, 2021 | 95.33 | 96.93 | 94.73 | 94.73 | 573,873 | -0.28(-0.29%) |
Dec 29, 2021 | 93.48 | 95.10 | 93.42 | 95.01 | 226,449 | +1.33(+1.42%) |
Dec 28, 2021 | 92.69 | 94.30 | 92.68 | 93.67 | 523,653 | +0.69(+0.74%) |
Dec 27, 2021 | 92.86 | 93.39 | 92.27 | 92.99 | 337,628 | +0.65(+0.70%) |
Dec 23, 2021 | 91.62 | 92.81 | 91.21 | 92.34 | 335,180 | +0.95(+1.04%) |
Dec 22, 2021 | 90.51 | 92.22 | 90.51 | 91.39 | 513,182 | +1.33(+1.48%) |
Dec 21, 2021 | 88.34 | 91.02 | 88.34 | 90.05 | 671,896 | +2.14(+2.44%) |
Dec 20, 2021 | 88.44 | 88.44 | 86.34 | 87.91 | 511,540 | -1.80(-2.01%) |
Dec 17, 2021 | 92.81 | 92.90 | 89.61 | 89.71 | 1,536,306 | -3.60(-3.86%) |
Dec 16, 2021 | 94.65 | 95.16 | 93.05 | 93.31 | 635,082 | -0.30(-0.33%) |
Dec 15, 2021 | 92.20 | 93.93 | 90.48 | 93.62 | 758,487 | +1.41(+1.53%) |
Dec 14, 2021 | 90.56 | 93.57 | 90.17 | 92.20 | 728,023 | +0.76(+0.83%) |
Dec 13, 2021 | 92.46 | 93.42 | 90.71 | 91.44 | 528,066 | -0.02(-0.02%) |
Dec 10, 2021 | 92.33 | 93.13 | 90.95 | 91.46 | 387,946 | -0.50(-0.54%) |
Dec 09, 2021 | 93.45 | 94.09 | 91.84 | 91.96 | 430,281 | -1.76(-1.88%) |
Dec 08, 2021 | 92.92 | 94.58 | 91.50 | 93.72 | 548,205 | +1.18(+1.28%) |
Dec 07, 2021 | 92.95 | 94.00 | 92.21 | 92.54 | 422,952 | +0.71(+0.77%) |
Dec 06, 2021 | 90.34 | 92.41 | 89.05 | 91.83 | 793,205 | +2.23(+2.49%) |
Dec 03, 2021 | 91.97 | 92.15 | 89.04 | 89.60 | 614,355 | -1.99(-2.18%) |
Dec 02, 2021 | 89.29 | 92.55 | 88.83 | 91.59 | 420,731 | +2.88(+3.24%) |
Dec 01, 2021 | 91.36 | 92.88 | 88.66 | 88.72 | 471,573 | -0.80(-0.89%) |
Nov 30, 2021 | 91.03 | 91.35 | 88.42 | 89.52 | 652,280 | -2.23(-2.43%) |
Nov 29, 2021 | 96.09 | 96.33 | 91.06 | 91.75 | 473,671 | -3.33(-3.50%) |
Nov 26, 2021 | 94.14 | 95.28 | 93.65 | 95.07 | 314,396 | -1.75(-1.81%) |
Nov 24, 2021 | 94.33 | 96.88 | 93.43 | 96.83 | 255,275 | +1.43(+1.50%) |
Nov 23, 2021 | 96.31 | 97.28 | 94.58 | 95.40 | 607,689 | -1.23(-1.27%) |
Nov 22, 2021 | 96.33 | 97.91 | 95.32 | 96.63 | 602,920 | +1.53(+1.61%) |
Nov 19, 2021 | 95.67 | 97.61 | 95.04 | 95.10 | 387,626 | -1.10(-1.15%) |
Nov 18, 2021 | 96.70 | 96.21 | 95.66 | 96.20 | 380,909 | +0.21(+0.22%) |
Nov 17, 2021 | 96.90 | 97.21 | 94.97 | 95.99 | 484,422 | -0.77(-0.80%) |
Nov 16, 2021 | 97.89 | 98.39 | 96.72 | 96.76 | 354,508 | -1.07(-1.10%) |
Nov 15, 2021 | 97.26 | 98.74 | 96.91 | 97.83 | 479,999 | +1.28(+1.33%) |
Nov 12, 2021 | 95.37 | 97.56 | 95.37 | 96.55 | 562,838 | +1.40(+1.47%) |
Nov 11, 2021 | 94.61 | 96.88 | 94.45 | 95.16 | 668,010 | +0.91(+0.97%) |
Nov 10, 2021 | 93.89 | 94.24 | 358,612 | -0.02(-0.02%) | ||
Nov 09, 2021 | 95.59 | 96.48 | 93.02 | 94.26 | 447,805 | -1.85(-1.93%) |
Nov 08, 2021 | 95.85 | 97.06 | 95.27 | 96.11 | 627,878 | +0.93(+0.98%) |
Nov 05, 2021 | 95.38 | 96.97 | 94.88 | 95.18 | 542,079 | +0.85(+0.90%) |
Nov 04, 2021 | 93.65 | 95.52 | 92.67 | 94.34 | 604,143 | +0.86(+0.91%) |
Nov 03, 2021 | 91.71 | 94.94 | 91.68 | 93.48 | 621,814 | +1.31(+1.42%) |
Nov 02, 2021 | 93.05 | 93.43 | 91.53 | 92.17 | 603,929 | -0.61(-0.66%) |
Nov 01, 2021 | 89.25 | 93.39 | 90.54 | 92.78 | 744,037 | +4.34(+4.91%) |
Oct 29, 2021 | 90.79 | 92.07 | 87.16 | 88.44 | 1,151,254 | -0.67(-0.76%) |
Oct 28, 2021 | 85.46 | 89.19 | 83.99 | 89.11 | 1,313,787 | +3.21(+3.74%) |
Oct 27, 2021 | 86.45 | 87.65 | 85.59 | 85.90 | 1,058,272 | -0.81(-0.93%) |
Oct 26, 2021 | 90.29 | 86.67 | 86.71 | 1,124,107 | -3.54(-3.93%) | |
Oct 25, 2021 | 89.12 | 90.84 | 88.68 | 90.25 | 796,499 | +0.03(+0.03%) |
Oct 22, 2021 | 92.20 | 92.21 | 89.23 | 90.22 | 966,888 | -2.04(-2.21%) |
Oct 21, 2021 | 92.80 | 93.91 | 92.14 | 92.27 | 421,719 | -0.57(-0.61%) |
Oct 20, 2021 | 95.77 | 95.77 | 92.72 | 92.84 | 609,136 | -2.78(-2.91%) |
Oct 19, 2021 | 97.63 | 97.85 | 95.38 | 95.62 | 247,184 | -1.43(-1.48%) |
Oct 18, 2021 | 95.54 | 97.23 | 94.15 | 97.06 | 338,531 | +1.69(+1.77%) |
Oct 15, 2021 | 95.99 | 96.32 | 95.20 | 95.36 | 320,990 | +0.43(+0.45%) |
Oct 14, 2021 | 94.86 | 95.99 | 93.89 | 94.94 | 453,729 | +1.16(+1.24%) |
Oct 13, 2021 | 94.28 | 94.91 | 92.65 | 93.78 | 363,052 | -0.67(-0.71%) |
Oct 12, 2021 | 94.63 | 95.65 | 93.81 | 94.45 | 286,766 | -0.10(-0.11%) |
Oct 11, 2021 | 94.63 | 96.03 | 94.21 | 94.56 | 304,050 | +0.12(+0.13%) |
Oct 08, 2021 | 95.38 | 96.06 | 94.24 | 94.43 | 230,004 | -0.38(-0.40%) |
Oct 07, 2021 | 93.32 | 96.05 | 93.15 | 94.81 | 569,313 | +2.75(+2.98%) |
Oct 06, 2021 | 93.17 | 93.65 | 90.55 | 92.07 | 558,296 | -1.98(-2.10%) |
Oct 05, 2021 | 94.20 | 96.57 | 93.30 | 94.04 | 681,565 | +0.47(+0.51%) |
Oct 04, 2021 | 92.71 | 94.02 | 91.37 | 93.57 | 714,623 | +1.07(+1.16%) |