Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 94.47 | 96.58 | 94.45 | 96.05 | 367,755 | +1.29(+1.36%) |
Dec 30, 2021 | 95.36 | 96.97 | 94.76 | 94.76 | 573,676 | -0.28(-0.29%) |
Dec 29, 2021 | 93.51 | 95.14 | 93.45 | 95.04 | 226,371 | +1.33(+1.42%) |
Dec 28, 2021 | 92.72 | 94.33 | 92.71 | 93.71 | 523,473 | +0.69(+0.74%) |
Dec 27, 2021 | 92.89 | 93.42 | 92.30 | 93.02 | 337,512 | +0.65(+0.70%) |
Dec 23, 2021 | 91.66 | 92.84 | 91.25 | 92.37 | 335,065 | +0.95(+1.04%) |
Dec 22, 2021 | 90.54 | 92.26 | 90.54 | 91.42 | 513,006 | +1.33(+1.48%) |
Dec 21, 2021 | 88.37 | 91.05 | 88.37 | 90.08 | 671,666 | +2.15(+2.44%) |
Dec 20, 2021 | 88.47 | 88.47 | 86.37 | 87.94 | 511,364 | -1.80(-2.01%) |
Dec 17, 2021 | 92.84 | 92.93 | 89.64 | 89.74 | 1,535,779 | -3.60(-3.86%) |
Dec 16, 2021 | 94.68 | 95.19 | 93.09 | 93.34 | 634,864 | -0.31(-0.33%) |
Dec 15, 2021 | 92.24 | 93.96 | 90.51 | 93.65 | 758,227 | +1.41(+1.53%) |
Dec 14, 2021 | 90.59 | 93.60 | 90.21 | 92.24 | 727,773 | +0.76(+0.83%) |
Dec 13, 2021 | 92.49 | 93.45 | 90.74 | 91.47 | 527,885 | -0.02(-0.02%) |
Dec 10, 2021 | 92.36 | 93.16 | 90.98 | 91.49 | 387,813 | -0.50(-0.54%) |
Dec 09, 2021 | 93.49 | 94.12 | 91.87 | 91.99 | 430,133 | -1.76(-1.88%) |
Dec 08, 2021 | 92.95 | 94.61 | 91.53 | 93.75 | 548,017 | +1.18(+1.28%) |
Dec 07, 2021 | 92.98 | 94.03 | 92.25 | 92.57 | 422,807 | +0.71(+0.77%) |
Dec 06, 2021 | 90.37 | 92.44 | 89.08 | 91.86 | 792,933 | +2.23(+2.49%) |
Dec 03, 2021 | 92.00 | 92.18 | 89.07 | 89.63 | 614,144 | -1.99(-2.18%) |
Dec 02, 2021 | 89.32 | 92.58 | 88.86 | 91.63 | 420,587 | +2.88(+3.24%) |
Dec 01, 2021 | 91.39 | 92.91 | 88.69 | 88.75 | 471,412 | -0.80(-0.89%) |
Nov 30, 2021 | 91.06 | 91.38 | 88.45 | 89.55 | 652,056 | -2.23(-2.43%) |
Nov 29, 2021 | 96.13 | 96.37 | 91.09 | 91.78 | 473,508 | -3.33(-3.50%) |
Nov 26, 2021 | 94.17 | 95.32 | 93.69 | 95.11 | 314,288 | -1.75(-1.81%) |
Nov 24, 2021 | 94.36 | 96.91 | 93.47 | 96.86 | 255,188 | +1.43(+1.50%) |
Nov 23, 2021 | 96.35 | 97.31 | 94.61 | 95.43 | 607,480 | -1.23(-1.27%) |
Nov 22, 2021 | 96.37 | 97.94 | 95.35 | 96.66 | 602,713 | +1.53(+1.61%) |
Nov 19, 2021 | 95.70 | 97.64 | 95.07 | 95.13 | 387,493 | -1.10(-1.15%) |
Nov 18, 2021 | 96.74 | 96.24 | 95.69 | 96.23 | 380,779 | +0.21(+0.22%) |
Nov 17, 2021 | 96.94 | 97.24 | 95.00 | 96.02 | 484,256 | -0.77(-0.80%) |
Nov 16, 2021 | 97.92 | 98.43 | 96.76 | 96.79 | 354,386 | -1.07(-1.10%) |
Nov 15, 2021 | 97.30 | 98.77 | 96.94 | 97.87 | 479,834 | +1.28(+1.33%) |
Nov 12, 2021 | 95.41 | 97.60 | 95.41 | 96.58 | 562,645 | +1.40(+1.47%) |
Nov 11, 2021 | 94.65 | 96.92 | 94.48 | 95.19 | 667,780 | +0.91(+0.97%) |
Nov 10, 2021 | 93.92 | 94.28 | 358,489 | -0.02(-0.02%) | ||
Nov 09, 2021 | 95.62 | 96.52 | 93.05 | 94.29 | 447,651 | -1.85(-1.93%) |
Nov 08, 2021 | 95.88 | 97.09 | 95.31 | 96.15 | 627,663 | +0.93(+0.98%) |
Nov 05, 2021 | 95.42 | 97.00 | 94.92 | 95.22 | 541,893 | +0.85(+0.90%) |
Nov 04, 2021 | 93.69 | 95.55 | 92.70 | 94.37 | 603,936 | +0.86(+0.91%) |
Nov 03, 2021 | 91.74 | 94.97 | 91.71 | 93.52 | 621,601 | +1.31(+1.42%) |
Nov 02, 2021 | 93.08 | 93.46 | 91.56 | 92.20 | 603,722 | -0.61(-0.66%) |
Nov 01, 2021 | 89.28 | 93.42 | 90.57 | 92.81 | 743,781 | +4.34(+4.91%) |
Oct 29, 2021 | 90.83 | 92.10 | 87.19 | 88.47 | 1,150,859 | -0.67(-0.76%) |
Oct 28, 2021 | 85.48 | 89.22 | 84.02 | 89.14 | 1,313,336 | +3.21(+3.74%) |
Oct 27, 2021 | 86.48 | 87.68 | 85.62 | 85.93 | 1,057,909 | -0.81(-0.93%) |
Oct 26, 2021 | 90.32 | 86.70 | 86.74 | 1,123,722 | -3.54(-3.93%) | |
Oct 25, 2021 | 89.15 | 90.87 | 88.71 | 90.28 | 796,226 | +0.03(+0.03%) |
Oct 22, 2021 | 92.23 | 92.24 | 89.26 | 90.26 | 966,557 | -2.04(-2.21%) |
Oct 21, 2021 | 92.83 | 93.94 | 92.18 | 92.30 | 421,574 | -0.57(-0.61%) |
Oct 20, 2021 | 95.81 | 95.81 | 92.75 | 92.87 | 608,927 | -2.78(-2.91%) |
Oct 19, 2021 | 97.66 | 97.89 | 95.41 | 95.65 | 247,099 | -1.43(-1.48%) |
Oct 18, 2021 | 95.57 | 97.26 | 94.18 | 97.09 | 338,415 | +1.69(+1.77%) |
Oct 15, 2021 | 96.02 | 96.36 | 95.24 | 95.40 | 320,880 | +0.43(+0.45%) |
Oct 14, 2021 | 94.89 | 96.02 | 93.92 | 94.97 | 453,573 | +1.16(+1.24%) |
Oct 13, 2021 | 94.31 | 94.94 | 92.68 | 93.81 | 362,927 | -0.67(-0.71%) |
Oct 12, 2021 | 94.67 | 95.68 | 93.84 | 94.48 | 286,668 | -0.10(-0.11%) |
Oct 11, 2021 | 94.67 | 96.06 | 94.25 | 94.59 | 303,945 | +0.12(+0.13%) |
Oct 08, 2021 | 95.42 | 96.09 | 94.28 | 94.47 | 229,925 | -0.38(-0.40%) |
Oct 07, 2021 | 93.35 | 96.08 | 93.18 | 94.85 | 569,117 | +2.75(+2.98%) |
Oct 06, 2021 | 93.20 | 93.68 | 90.58 | 92.10 | 558,105 | -1.98(-2.10%) |
Oct 05, 2021 | 94.23 | 96.60 | 93.33 | 94.08 | 681,331 | +0.48(+0.51%) |
Oct 04, 2021 | 92.75 | 94.05 | 91.41 | 93.60 | 714,378 | +1.07(+1.16%) |