Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 92.96 | 94.16 | 92.11 | 93.53 | 1,082,595 | +0.54(+0.58%) |
Dec 30, 2021 | 92.37 | 94.40 | 92.19 | 92.99 | 1,302,489 | +0.61(+0.66%) |
Dec 29, 2021 | 92.04 | 93.57 | 91.39 | 92.38 | 1,342,275 | -0.40(-0.43%) |
Dec 28, 2021 | 93.42 | 94.89 | 92.55 | 92.78 | 936,963 | -1.37(-1.46%) |
Dec 27, 2021 | 94.03 | 94.49 | 92.08 | 94.15 | 996,523 | -0.61(-0.64%) |
Dec 23, 2021 | 94.86 | 95.50 | 93.73 | 94.76 | 1,464,588 | +1.34(+1.43%) |
Dec 22, 2021 | 93.33 | 95.32 | 92.60 | 93.42 | 2,026,489 | -0.43(-0.46%) |
Dec 21, 2021 | 87.50 | 94.45 | 87.50 | 93.85 | 2,911,150 | +7.55(+8.75%) |
Dec 20, 2021 | 85.57 | 87.26 | 84.11 | 86.30 | 1,986,316 | -1.61(-1.83%) |
Dec 17, 2021 | 84.50 | 89.15 | 83.66 | 87.91 | 3,144,140 | +2.03(+2.36%) |
Dec 16, 2021 | 88.21 | 89.48 | 85.46 | 85.88 | 2,608,693 | -1.28(-1.47%) |
Dec 15, 2021 | 85.78 | 88.40 | 83.95 | 87.16 | 1,944,190 | +0.85(+0.98%) |
Dec 14, 2021 | 83.88 | 87.05 | 83.65 | 86.31 | 1,762,368 | +1.09(+1.28%) |
Dec 13, 2021 | 87.89 | 88.39 | 84.25 | 85.22 | 2,556,626 | -3.66(-4.12%) |
Dec 10, 2021 | 91.75 | 92.97 | 88.61 | 88.88 | 2,150,930 | -1.93(-2.12%) |
Dec 09, 2021 | 91.88 | 93.42 | 90.75 | 90.81 | 1,272,683 | -2.44(-2.62%) |
Dec 08, 2021 | 92.05 | 95.35 | 91.75 | 93.25 | 1,817,772 | +2.87(+3.18%) |
Dec 07, 2021 | 95.35 | 96.87 | 89.52 | 90.38 | 3,401,428 | -1.90(-2.06%) |
Dec 06, 2021 | 87.26 | 94.12 | 84.77 | 92.28 | 2,845,620 | +5.69(+6.57%) |
Dec 03, 2021 | 90.01 | 90.17 | 83.63 | 86.59 | 4,236,071 | -3.19(-3.55%) |
Dec 02, 2021 | 84.41 | 90.08 | 83.42 | 89.78 | 4,070,944 | +6.71(+8.08%) |
Dec 01, 2021 | 91.97 | 92.77 | 83.05 | 83.07 | 4,149,125 | -7.00(-7.77%) |
Nov 30, 2021 | 92.10 | 92.88 | 87.17 | 90.07 | 4,506,834 | -3.41(-3.65%) |
Nov 29, 2021 | 92.20 | 94.02 | 90.47 | 93.48 | 3,455,540 | +2.28(+2.50%) |
Nov 26, 2021 | 88.22 | 91.25 | 87.00 | 91.20 | 3,004,697 | -2.74(-2.92%) |
Nov 24, 2021 | 93.09 | 94.73 | 91.97 | 93.94 | 1,793,823 | -0.09(-0.10%) |
Nov 23, 2021 | 95.15 | 95.87 | 92.72 | 94.03 | 1,797,824 | -0.90(-0.94%) |
Nov 22, 2021 | 95.52 | 96.60 | 92.41 | 94.93 | 2,216,217 | -0.47(-0.50%) |
Nov 19, 2021 | 94.85 | 97.22 | 93.88 | 95.40 | 2,663,216 | -0.69(-0.72%) |
Nov 18, 2021 | 100.42 | 101.44 | 95.63 | 96.09 | 2,827,660 | -4.61(-4.58%) |
Nov 17, 2021 | 102.00 | 102.92 | 99.50 | 100.70 | 1,798,395 | -2.49(-2.41%) |
Nov 16, 2021 | 103.21 | 104.19 | 99.25 | 103.19 | 2,174,865 | -0.04(-0.04%) |
Nov 15, 2021 | 106.45 | 106.69 | 102.91 | 103.23 | 1,817,333 | -2.77(-2.61%) |
Nov 12, 2021 | 104.05 | 106.33 | 103.64 | 106.00 | 2,332,297 | +4.11(+4.03%) |
Nov 11, 2021 | 100.55 | 102.87 | 100.04 | 101.89 | 1,792,400 | +1.91(+1.91%) |
Nov 10, 2021 | 102.84 | 99.98 | 2,368,415 | -3.09(-3.00%) | ||
Nov 09, 2021 | 105.40 | 106.47 | 102.31 | 103.07 | 2,236,749 | -2.23(-2.12%) |
Nov 08, 2021 | 107.51 | 109.69 | 104.59 | 105.30 | 2,308,516 | -1.18(-1.11%) |
Nov 05, 2021 | 106.58 | 108.84 | 105.01 | 106.48 | 2,874,148 | +3.36(+3.26%) |
Nov 04, 2021 | 111.56 | 111.56 | 100.83 | 103.12 | 6,466,886 | -7.57(-6.84%) |
Nov 03, 2021 | 109.47 | 114.90 | 107.11 | 110.69 | 3,389,369 | -1.05(-0.94%) |
Nov 02, 2021 | 111.18 | 112.09 | 109.25 | 111.74 | 2,209,469 | -0.32(-0.29%) |
Nov 01, 2021 | 109.79 | 113.45 | 110.65 | 112.06 | 1,607,164 | +2.60(+2.38%) |
Oct 29, 2021 | 110.39 | 112.10 | 108.11 | 109.46 | 1,793,321 | -1.43(-1.29%) |
Oct 28, 2021 | 110.95 | 111.71 | 109.08 | 110.89 | 1,076,980 | +0.13(+0.12%) |
Oct 27, 2021 | 112.01 | 112.59 | 110.22 | 110.76 | 1,105,009 | -2.02(-1.79%) |
Oct 26, 2021 | 113.16 | 112.70 | 112.78 | 1,432,305 | +0.84(+0.75%) | |
Oct 25, 2021 | 111.50 | 111.94 | 1,057,792 | -0.11(-0.10%) | ||
Oct 22, 2021 | 113.19 | 113.82 | 111.17 | 112.05 | 928,127 | -1.26(-1.11%) |
Oct 21, 2021 | 112.33 | 114.84 | 112.33 | 113.31 | 965,020 | -0.22(-0.19%) |
Oct 20, 2021 | 113.47 | 114.95 | 111.30 | 113.53 | 1,169,983 | -0.40(-0.35%) |
Oct 19, 2021 | 114.09 | 115.88 | 113.10 | 113.93 | 1,250,086 | +0.93(+0.82%) |
Oct 18, 2021 | 110.39 | 113.13 | 109.57 | 113.00 | 1,270,758 | +2.29(+2.07%) |
Oct 15, 2021 | 116.08 | 116.75 | 110.34 | 110.71 | 2,505,810 | -3.81(-3.33%) |
Oct 14, 2021 | 115.83 | 117.25 | 113.42 | 114.52 | 2,360,342 | -0.43(-0.37%) |
Oct 13, 2021 | 116.26 | 116.55 | 113.96 | 114.95 | 1,556,530 | -2.11(-1.80%) |
Oct 12, 2021 | 115.18 | 118.94 | 115.18 | 117.06 | 1,974,953 | +2.29(+2.00%) |
Oct 11, 2021 | 114.44 | 116.67 | 113.50 | 114.77 | 1,363,102 | +0.81(+0.71%) |
Oct 08, 2021 | 116.50 | 117.55 | 113.77 | 113.96 | 985,965 | -2.19(-1.89%) |
Oct 07, 2021 | 115.00 | 118.17 | 114.69 | 116.15 | 1,937,863 | +1.81(+1.58%) |
Oct 06, 2021 | 113.01 | 116.09 | 112.43 | 114.34 | 1,922,722 | -0.42(-0.37%) |
Oct 05, 2021 | 118.72 | 119.59 | 114.59 | 114.76 | 2,535,506 | -3.36(-2.84%) |
Oct 04, 2021 | 119.16 | 119.39 | 116.60 | 118.12 | 2,663,283 | -1.37(-1.15%) |