Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 96.91 | 97.61 | 96.67 | 96.84 | 1,119,667 | -0.35(-0.36%) |
Dec 30, 2021 | 97.90 | 98.45 | 97.10 | 97.19 | 954,086 | -0.40(-0.41%) |
Dec 29, 2021 | 98.20 | 98.46 | 97.52 | 97.59 | 941,391 | +0.02(+0.02%) |
Dec 28, 2021 | 97.09 | 98.50 | 96.92 | 97.57 | 2,162,722 | +0.21(+0.21%) |
Dec 27, 2021 | 97.00 | 97.39 | 96.23 | 97.36 | 1,282,308 | +0.52(+0.54%) |
Dec 23, 2021 | 96.25 | 97.58 | 96.25 | 96.84 | 1,366,631 | +1.20(+1.25%) |
Dec 22, 2021 | 94.68 | 95.93 | 94.54 | 95.65 | 1,576,056 | +0.84(+0.89%) |
Dec 21, 2021 | 92.14 | 95.29 | 92.14 | 94.81 | 2,499,815 | +3.90(+4.29%) |
Dec 20, 2021 | 92.77 | 92.95 | 89.64 | 90.90 | 2,933,247 | -3.37(-3.58%) |
Dec 17, 2021 | 96.42 | 96.62 | 94.19 | 94.28 | 5,360,569 | -2.39(-2.47%) |
Dec 16, 2021 | 96.82 | 97.62 | 96.05 | 96.67 | 2,091,035 | +1.00(+1.05%) |
Dec 15, 2021 | 96.11 | 96.33 | 93.79 | 95.66 | 2,573,325 | -0.12(-0.12%) |
Dec 14, 2021 | 94.06 | 96.67 | 94.04 | 95.78 | 2,800,601 | +1.77(+1.88%) |
Dec 13, 2021 | 95.16 | 95.29 | 93.63 | 94.01 | 1,836,404 | -1.75(-1.83%) |
Dec 10, 2021 | 96.08 | 96.49 | 95.13 | 95.76 | 1,651,131 | +0.46(+0.48%) |
Dec 09, 2021 | 94.21 | 95.79 | 93.73 | 95.31 | 1,486,348 | +0.73(+0.78%) |
Dec 08, 2021 | 94.89 | 95.73 | 94.55 | 94.57 | 1,479,078 | -0.04(-0.04%) |
Dec 07, 2021 | 93.94 | 95.10 | 93.31 | 94.61 | 1,885,177 | +1.39(+1.49%) |
Dec 06, 2021 | 93.10 | 94.70 | 92.87 | 93.22 | 2,287,943 | +1.32(+1.43%) |
Dec 03, 2021 | 92.43 | 93.32 | 90.99 | 91.91 | 2,603,678 | -0.62(-0.67%) |
Dec 02, 2021 | 90.36 | 93.39 | 89.82 | 92.52 | 2,298,795 | +3.01(+3.37%) |
Dec 01, 2021 | 93.53 | 93.82 | 89.47 | 89.51 | 2,431,645 | -1.98(-2.16%) |
Nov 30, 2021 | 92.57 | 92.83 | 90.85 | 91.49 | 4,626,584 | -2.48(-2.64%) |
Nov 29, 2021 | 95.48 | 95.57 | 93.02 | 93.96 | 2,065,113 | -0.06(-0.07%) |
Nov 26, 2021 | 93.49 | 94.53 | 91.45 | 94.03 | 1,941,597 | -3.78(-3.87%) |
Nov 24, 2021 | 98.45 | 98.84 | 97.29 | 97.81 | 1,741,485 | -0.77(-0.78%) |
Nov 23, 2021 | 97.03 | 98.81 | 96.80 | 98.58 | 2,183,586 | +2.42(+2.52%) |
Nov 22, 2021 | 95.07 | 97.29 | 94.61 | 96.16 | 2,147,061 | +1.88(+1.99%) |
Nov 19, 2021 | 95.19 | 95.30 | 93.52 | 94.28 | 2,544,094 | -2.41(-2.49%) |
Nov 18, 2021 | 97.46 | 96.88 | 96.60 | 96.68 | 1,477,637 | -0.91(-0.93%) |
Nov 17, 2021 | 98.23 | 98.61 | 97.37 | 97.60 | 1,499,420 | -0.89(-0.91%) |
Nov 16, 2021 | 98.35 | 99.54 | 97.91 | 98.49 | 2,142,808 | +0.39(+0.40%) |
Nov 15, 2021 | 98.17 | 98.63 | 97.73 | 98.10 | 1,358,072 | +0.09(+0.09%) |
Nov 12, 2021 | 97.37 | 98.05 | 96.88 | 98.01 | 1,181,170 | +0.42(+0.44%) |
Nov 11, 2021 | 96.98 | 98.01 | 96.48 | 97.59 | 1,162,392 | +0.61(+0.63%) |
Nov 10, 2021 | 97.45 | 96.98 | 2,392,860 | +0.37(+0.38%) | ||
Nov 09, 2021 | 97.46 | 97.89 | 95.80 | 96.60 | 1,894,837 | -1.69(-1.72%) |
Nov 08, 2021 | 98.90 | 99.82 | 97.93 | 98.30 | 1,213,207 | +0.13(+0.14%) |
Nov 05, 2021 | 99.91 | 100.39 | 97.61 | 98.16 | 1,861,019 | -0.78(-0.79%) |
Nov 04, 2021 | 100.31 | 100.64 | 97.40 | 98.94 | 2,535,324 | -1.89(-1.88%) |
Nov 03, 2021 | 96.46 | 102.23 | 95.93 | 100.83 | 3,356,241 | +2.45(+2.49%) |
Nov 02, 2021 | 98.38 | 99.18 | 97.85 | 98.38 | 2,032,131 | -0.14(-0.14%) |
Nov 01, 2021 | 98.28 | 98.65 | 97.27 | 98.53 | 1,437,639 | +1.13(+1.16%) |
Oct 29, 2021 | 99.55 | 99.85 | 96.92 | 97.39 | 2,485,526 | -2.24(-2.25%) |
Oct 28, 2021 | 99.10 | 100.07 | 98.93 | 99.63 | 1,247,275 | +0.73(+0.73%) |
Oct 27, 2021 | 100.14 | 101.16 | 98.83 | 98.91 | 1,375,307 | -1.67(-1.66%) |
Oct 26, 2021 | 101.17 | 100.58 | 1,171,214 | -0.14(-0.14%) | ||
Oct 25, 2021 | 101.18 | 101.49 | 100.58 | 100.72 | 1,479,109 | -0.16(-0.16%) |
Oct 22, 2021 | 100.52 | 101.36 | 99.96 | 100.88 | 1,251,158 | +0.64(+0.64%) |
Oct 21, 2021 | 100.45 | 101.45 | 99.37 | 100.24 | 1,238,464 | -0.65(-0.64%) |
Oct 20, 2021 | 98.84 | 100.94 | 98.47 | 100.89 | 1,459,470 | +1.84(+1.86%) |
Oct 19, 2021 | 98.76 | 99.23 | 98.19 | 99.05 | 1,345,876 | +1.25(+1.28%) |
Oct 18, 2021 | 97.63 | 98.46 | 97.18 | 97.80 | 1,255,582 | -0.07(-0.07%) |
Oct 15, 2021 | 98.06 | 98.67 | 97.62 | 97.87 | 1,660,314 | +0.72(+0.74%) |
Oct 14, 2021 | 96.15 | 97.23 | 95.67 | 97.15 | 1,496,238 | +2.06(+2.17%) |
Oct 13, 2021 | 96.02 | 96.17 | 93.34 | 95.09 | 1,772,022 | -1.35(-1.40%) |
Oct 12, 2021 | 97.32 | 97.99 | 96.17 | 96.45 | 1,684,985 | -0.97(-1.00%) |
Oct 11, 2021 | 97.37 | 99.04 | 97.18 | 97.42 | 1,969,472 | +0.32(+0.33%) |
Oct 08, 2021 | 96.27 | 97.45 | 96.04 | 97.10 | 1,491,809 | +1.09(+1.13%) |
Oct 07, 2021 | 96.40 | 97.00 | 95.85 | 96.01 | 1,716,916 | +0.46(+0.48%) |
Oct 06, 2021 | 94.76 | 95.58 | 93.53 | 95.55 | 1,724,226 | -0.17(-0.18%) |
Oct 05, 2021 | 94.16 | 96.01 | 93.25 | 95.72 | 2,165,269 | +2.17(+2.32%) |
Oct 04, 2021 | 93.79 | 95.66 | 93.27 | 93.55 | 2,098,017 | -0.42(-0.44%) |