Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 84.92 | 84.97 | 84.08 | 84.11 | 6,125,629 | -0.77(-0.91%) |
Dec 30, 2021 | 85.50 | 85.75 | 84.65 | 84.89 | 7,658,473 | -0.19(-0.23%) |
Dec 29, 2021 | 85.36 | 86.02 | 84.60 | 85.08 | 5,833,271 | -0.42(-0.50%) |
Dec 28, 2021 | 86.52 | 86.61 | 85.38 | 85.50 | 5,816,980 | -0.86(-0.99%) |
Dec 27, 2021 | 86.52 | 87.12 | 85.86 | 86.36 | 7,948,585 | -0.17(-0.20%) |
Dec 23, 2021 | 86.83 | 87.15 | 85.90 | 86.53 | 10,010,846 | -0.13(-0.16%) |
Dec 22, 2021 | 88.03 | 88.60 | 86.33 | 86.67 | 10,918,812 | -1.59(-1.80%) |
Dec 21, 2021 | 88.55 | 88.58 | 86.53 | 88.26 | 16,403,461 | -0.13(-0.14%) |
Dec 20, 2021 | 93.00 | 93.00 | 88.27 | 88.39 | 17,809,792 | -4.80(-5.15%) |
Dec 17, 2021 | 94.22 | 96.40 | 92.41 | 93.19 | 30,027,270 | -6.37(-6.39%) |
Dec 16, 2021 | 100.26 | 100.31 | 98.65 | 99.56 | 9,308,935 | -0.41(-0.41%) |
Dec 15, 2021 | 97.01 | 100.08 | 96.68 | 99.97 | 14,979,094 | +3.63(+3.76%) |
Dec 14, 2021 | 96.45 | 97.86 | 95.86 | 96.34 | 9,860,335 | -0.96(-0.99%) |
Dec 13, 2021 | 98.80 | 100.66 | 96.95 | 97.31 | 16,916,600 | -1.68(-1.70%) |
Dec 10, 2021 | 100.59 | 102.56 | 96.55 | 98.99 | 47,511,368 | +13.37(+15.61%) |
Dec 09, 2021 | 85.96 | 86.80 | 85.11 | 85.62 | 8,822,347 | -0.16(-0.19%) |
Dec 08, 2021 | 86.85 | 86.97 | 84.79 | 85.78 | 7,977,631 | -1.07(-1.23%) |
Dec 07, 2021 | 86.79 | 87.51 | 86.04 | 86.85 | 7,056,535 | +1.07(+1.25%) |
Dec 06, 2021 | 85.20 | 86.00 | 84.73 | 85.78 | 8,706,220 | +0.68(+0.79%) |
Dec 03, 2021 | 87.14 | 87.57 | 84.61 | 85.11 | 11,207,785 | -1.69(-1.94%) |
Dec 02, 2021 | 86.23 | 87.81 | 85.84 | 86.80 | 7,350,764 | +0.23(+0.27%) |
Dec 01, 2021 | 88.43 | 89.11 | 86.48 | 86.56 | 12,529,791 | -0.95(-1.09%) |
Nov 30, 2021 | 89.72 | 90.20 | 87.39 | 87.52 | 24,127,384 | -2.12(-2.37%) |
Nov 29, 2021 | 89.86 | 90.79 | 89.57 | 89.64 | 9,904,109 | +0.59(+0.66%) |
Nov 26, 2021 | 89.59 | 90.74 | 88.80 | 89.05 | 4,685,672 | -1.21(-1.34%) |
Nov 24, 2021 | 88.96 | 90.37 | 88.88 | 90.26 | 11,310,088 | +0.62(+0.69%) |
Nov 23, 2021 | 90.82 | 90.94 | 88.98 | 89.64 | 9,233,346 | -1.61(-1.77%) |
Nov 22, 2021 | 90.40 | 92.27 | 90.09 | 91.25 | 6,727,064 | +0.62(+0.68%) |
Nov 19, 2021 | 91.44 | 93.52 | 90.61 | 90.63 | 9,267,030 | -0.67(-0.73%) |
Nov 18, 2021 | 91.77 | 91.48 | 91.26 | 91.30 | 5,943,815 | -0.65(-0.70%) |
Nov 17, 2021 | 92.36 | 92.72 | 91.45 | 91.95 | 6,486,715 | -0.27(-0.29%) |
Nov 16, 2021 | 90.80 | 92.95 | 90.68 | 92.22 | 7,480,540 | +1.53(+1.69%) |
Nov 15, 2021 | 90.49 | 90.90 | 89.62 | 90.68 | 5,909,777 | +0.46(+0.51%) |
Nov 12, 2021 | 90.94 | 91.12 | 90.11 | 90.22 | 6,672,343 | -0.48(-0.53%) |
Nov 11, 2021 | 90.77 | 91.40 | 90.47 | 90.70 | 3,753,825 | +0.20(+0.22%) |
Nov 10, 2021 | 90.76 | 90.50 | 6,042,122 | -0.73(-0.80%) | ||
Nov 09, 2021 | 91.73 | 92.22 | 90.72 | 91.23 | 6,326,926 | -0.53(-0.58%) |
Nov 08, 2021 | 91.87 | 91.87 | 90.96 | 91.76 | 5,241,825 | +0.18(+0.20%) |
Nov 05, 2021 | 92.78 | 93.12 | 90.76 | 91.58 | 6,386,987 | -0.66(-0.71%) |
Nov 04, 2021 | 92.81 | 93.18 | 91.94 | 92.23 | 6,073,252 | -0.50(-0.54%) |
Nov 03, 2021 | 93.07 | 93.43 | 89.67 | 92.74 | 5,965,857 | +0.27(+0.29%) |
Nov 02, 2021 | 90.40 | 92.51 | 90.18 | 92.47 | 6,475,324 | +1.44(+1.58%) |
Nov 01, 2021 | 92.59 | 91.72 | 90.58 | 91.03 | 7,597,284 | -1.50(-1.63%) |
Oct 29, 2021 | 92.39 | 93.53 | 92.07 | 92.53 | 7,857,596 | -0.28(-0.30%) |
Oct 28, 2021 | 93.22 | 94.23 | 92.52 | 92.81 | 5,367,238 | +0.19(+0.21%) |
Oct 27, 2021 | 93.37 | 93.85 | 92.59 | 92.62 | 6,159,974 | -0.92(-0.98%) |
Oct 26, 2021 | 94.81 | 93.50 | 93.54 | 7,352,668 | -0.88(-0.93%) | |
Oct 25, 2021 | 94.95 | 95.44 | 94.09 | 94.41 | 5,270,203 | -0.35(-0.37%) |
Oct 22, 2021 | 92.87 | 94.78 | 92.80 | 94.76 | 7,070,613 | +1.88(+2.02%) |
Oct 21, 2021 | 93.14 | 93.39 | 92.31 | 92.88 | 6,453,648 | -0.33(-0.35%) |
Oct 20, 2021 | 93.82 | 94.49 | 92.83 | 93.21 | 6,815,365 | -0.41(-0.43%) |
Oct 19, 2021 | 93.56 | 93.83 | 92.90 | 93.61 | 5,822,452 | +0.53(+0.57%) |
Oct 18, 2021 | 92.11 | 93.22 | 91.72 | 93.08 | 7,609,278 | +1.14(+1.24%) |
Oct 15, 2021 | 91.71 | 92.63 | 91.37 | 91.95 | 7,696,363 | +0.05(+0.05%) |
Oct 14, 2021 | 93.36 | 93.89 | 91.02 | 91.90 | 8,202,643 | -1.08(-1.16%) |
Oct 13, 2021 | 92.69 | 93.55 | 92.54 | 92.98 | 9,807,503 | +0.80(+0.87%) |
Oct 12, 2021 | 92.43 | 93.09 | 91.88 | 92.18 | 10,329,588 | +0.27(+0.29%) |
Oct 11, 2021 | 90.94 | 93.36 | 90.86 | 91.91 | 13,435,664 | +0.87(+0.95%) |
Oct 08, 2021 | 89.10 | 91.65 | 88.84 | 91.04 | 13,688,293 | +2.31(+2.61%) |
Oct 07, 2021 | 88.15 | 89.27 | 87.79 | 88.72 | 9,492,848 | +0.93(+1.06%) |
Oct 06, 2021 | 86.91 | 87.95 | 86.17 | 87.79 | 10,682,951 | -0.14(-0.16%) |
Oct 05, 2021 | 85.88 | 88.40 | 85.70 | 87.94 | 10,164,281 | +2.14(+2.50%) |
Oct 04, 2021 | 86.00 | 86.92 | 85.50 | 85.79 | 11,292,891 | -0.46(-0.53%) |