Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 94.24 | 95.15 | 94.01 | 94.35 | 292,570 | -0.12(-0.12%) |
Dec 30, 2021 | 94.92 | 95.85 | 94.38 | 94.47 | 212,516 | +0.00(+0.00%) |
Dec 29, 2021 | 93.64 | 94.85 | 93.46 | 94.47 | 184,671 | +0.51(+0.55%) |
Dec 28, 2021 | 92.60 | 94.74 | 92.60 | 93.96 | 328,228 | +1.37(+1.48%) |
Dec 27, 2021 | 92.16 | 92.76 | 91.06 | 92.59 | 259,439 | +1.01(+1.10%) |
Dec 23, 2021 | 90.23 | 92.25 | 89.79 | 91.58 | 339,401 | +1.80(+2.00%) |
Dec 22, 2021 | 87.80 | 90.16 | 86.94 | 89.78 | 616,439 | +1.98(+2.26%) |
Dec 21, 2021 | 87.54 | 89.10 | 87.47 | 87.80 | 527,125 | +1.71(+1.99%) |
Dec 20, 2021 | 87.24 | 87.96 | 85.88 | 86.09 | 1,025,306 | -3.51(-3.91%) |
Dec 17, 2021 | 89.60 | 91.11 | 87.44 | 89.59 | 775,399 | -0.01(-0.01%) |
Dec 16, 2021 | 89.49 | 91.07 | 89.03 | 89.60 | 664,846 | +0.95(+1.07%) |
Dec 15, 2021 | 90.34 | 90.50 | 86.35 | 88.65 | 770,182 | -2.10(-2.31%) |
Dec 14, 2021 | 90.06 | 92.33 | 89.83 | 90.75 | 574,369 | +0.18(+0.20%) |
Dec 13, 2021 | 92.59 | 92.86 | 89.33 | 90.57 | 539,372 | -2.50(-2.68%) |
Dec 10, 2021 | 94.18 | 94.44 | 92.17 | 93.06 | 255,489 | -0.26(-0.28%) |
Dec 09, 2021 | 93.26 | 94.21 | 92.76 | 93.32 | 447,057 | -1.03(-1.09%) |
Dec 08, 2021 | 94.79 | 95.25 | 93.99 | 94.35 | 335,145 | +0.21(+0.23%) |
Dec 07, 2021 | 94.10 | 96.96 | 93.79 | 94.14 | 555,987 | +1.20(+1.30%) |
Dec 06, 2021 | 92.44 | 94.21 | 91.87 | 92.94 | 476,475 | +1.61(+1.77%) |
Dec 03, 2021 | 90.05 | 92.38 | 90.05 | 91.32 | 521,944 | +1.72(+1.92%) |
Dec 02, 2021 | 87.17 | 90.31 | 86.16 | 89.60 | 673,395 | +2.95(+3.41%) |
Dec 01, 2021 | 92.34 | 92.77 | 86.54 | 86.65 | 641,163 | -3.61(-4.00%) |
Nov 30, 2021 | 94.31 | 94.32 | 89.65 | 90.26 | 708,959 | -5.28(-5.53%) |
Nov 29, 2021 | 98.06 | 98.90 | 95.03 | 95.55 | 872,093 | -0.79(-0.82%) |
Nov 26, 2021 | 95.15 | 97.02 | 94.45 | 96.34 | 376,588 | -3.14(-3.15%) |
Nov 24, 2021 | 99.18 | 100.86 | 98.45 | 99.47 | 644,568 | +2.37(+2.44%) |
Nov 23, 2021 | 96.39 | 97.64 | 95.52 | 97.10 | 663,088 | +1.97(+2.07%) |
Nov 22, 2021 | 92.29 | 96.30 | 92.29 | 95.13 | 598,574 | +0.49(+0.52%) |
Nov 19, 2021 | 96.98 | 97.23 | 94.27 | 94.64 | 705,011 | -3.77(-3.83%) |
Nov 18, 2021 | 98.68 | 99.80 | 98.43 | 98.41 | 469,385 | +0.27(+0.28%) |
Nov 17, 2021 | 98.78 | 98.96 | 97.54 | 98.13 | 490,115 | -0.72(-0.73%) |
Nov 16, 2021 | 99.84 | 100.03 | 98.56 | 98.85 | 331,149 | -1.29(-1.29%) |
Nov 15, 2021 | 101.53 | 101.53 | 99.46 | 100.14 | 1,085,335 | -1.08(-1.06%) |
Nov 12, 2021 | 99.32 | 101.68 | 98.67 | 101.22 | 723,023 | +2.67(+2.71%) |
Nov 11, 2021 | 96.43 | 98.68 | 96.43 | 98.54 | 336,600 | +2.53(+2.63%) |
Nov 10, 2021 | 96.31 | 96.01 | 371,121 | -0.87(-0.90%) | ||
Nov 09, 2021 | 95.96 | 97.26 | 95.63 | 96.89 | 474,202 | +0.06(+0.06%) |
Nov 08, 2021 | 97.03 | 98.45 | 96.02 | 96.83 | 428,727 | +0.78(+0.82%) |
Nov 05, 2021 | 94.83 | 96.51 | 94.73 | 96.04 | 815,585 | +2.05(+2.18%) |
Nov 04, 2021 | 97.03 | 97.70 | 93.16 | 93.99 | 604,279 | -3.02(-3.11%) |
Nov 03, 2021 | 95.87 | 99.27 | 95.22 | 97.01 | 754,210 | +0.88(+0.92%) |
Nov 02, 2021 | 99.21 | 99.82 | 94.29 | 96.13 | 1,315,583 | +0.90(+0.95%) |
Nov 01, 2021 | 94.36 | 96.22 | 94.19 | 95.23 | 578,806 | +0.96(+1.02%) |
Oct 29, 2021 | 93.78 | 94.80 | 92.92 | 94.27 | 609,993 | -0.23(-0.25%) |
Oct 28, 2021 | 93.98 | 95.18 | 93.23 | 94.50 | 487,953 | +1.70(+1.84%) |
Oct 27, 2021 | 98.94 | 99.23 | 92.64 | 92.80 | 844,589 | -6.82(-6.84%) |
Oct 26, 2021 | 99.74 | 99.62 | 436,209 | +0.09(+0.09%) | ||
Oct 25, 2021 | 98.78 | 100.45 | 98.46 | 99.53 | 329,396 | +1.69(+1.73%) |
Oct 22, 2021 | 97.18 | 99.11 | 97.18 | 97.83 | 328,188 | +0.99(+1.02%) |
Oct 21, 2021 | 98.20 | 98.47 | 95.89 | 96.85 | 396,996 | -1.70(-1.73%) |
Oct 20, 2021 | 97.62 | 99.14 | 96.94 | 98.55 | 314,306 | +1.03(+1.05%) |
Oct 19, 2021 | 97.61 | 98.04 | 96.33 | 97.52 | 427,645 | +0.14(+0.14%) |
Oct 18, 2021 | 97.21 | 97.79 | 95.57 | 97.39 | 1,004,739 | +2.38(+2.51%) |
Oct 15, 2021 | 95.40 | 95.71 | 94.02 | 95.01 | 657,361 | +0.48(+0.51%) |
Oct 14, 2021 | 96.81 | 96.85 | 94.49 | 94.52 | 761,557 | -1.14(-1.19%) |
Oct 13, 2021 | 96.77 | 96.81 | 94.33 | 95.67 | 405,223 | -0.85(-0.88%) |
Oct 12, 2021 | 96.24 | 97.06 | 95.82 | 96.52 | 282,510 | +0.14(+0.14%) |
Oct 11, 2021 | 96.43 | 98.22 | 96.23 | 96.38 | 328,564 | +1.02(+1.07%) |
Oct 08, 2021 | 96.85 | 96.85 | 94.60 | 95.36 | 697,487 | -0.52(-0.55%) |
Oct 07, 2021 | 95.89 | 97.88 | 95.12 | 95.89 | 754,752 | +1.66(+1.76%) |
Oct 06, 2021 | 93.70 | 94.67 | 91.76 | 94.23 | 585,299 | -0.93(-0.98%) |
Oct 05, 2021 | 92.29 | 95.76 | 91.27 | 95.16 | 925,753 | +3.96(+4.34%) |
Oct 04, 2021 | 91.07 | 92.73 | 90.87 | 91.20 | 614,887 | +0.40(+0.44%) |