Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 94.42 | 94.63 | 94.23 | 94.24 | 30,293 | -0.17(-0.17%) |
Dec 30, 2021 | 95.04 | 95.08 | 94.27 | 94.40 | 153,944 | -0.40(-0.42%) |
Dec 29, 2021 | 94.38 | 94.94 | 94.36 | 94.80 | 252,215 | +0.63(+0.67%) |
Dec 28, 2021 | 94.16 | 94.51 | 94.04 | 94.17 | 83,686 | +0.01(+0.01%) |
Dec 27, 2021 | 93.10 | 94.16 | 93.10 | 94.16 | 128,251 | +1.45(+1.56%) |
Dec 23, 2021 | 92.36 | 92.98 | 92.32 | 92.71 | 178,531 | +0.72(+0.78%) |
Dec 22, 2021 | 91.20 | 91.99 | 91.12 | 91.99 | 302,202 | +0.80(+0.87%) |
Dec 21, 2021 | 90.24 | 91.20 | 90.22 | 91.20 | 414,963 | +1.51(+1.68%) |
Dec 20, 2021 | 90.05 | 90.05 | 88.98 | 89.69 | 48,176 | -1.12(-1.24%) |
Dec 17, 2021 | 91.40 | 91.80 | 90.64 | 90.81 | 76,646 | -0.96(-1.05%) |
Dec 16, 2021 | 93.12 | 93.12 | 91.46 | 91.77 | 55,768 | -1.07(-1.15%) |
Dec 15, 2021 | 91.04 | 92.89 | 90.84 | 92.84 | 265,296 | +1.93(+2.12%) |
Dec 14, 2021 | 90.84 | 91.37 | 90.46 | 90.91 | 36,883 | -0.66(-0.72%) |
Dec 13, 2021 | 92.11 | 92.11 | 91.44 | 91.57 | 28,468 | -0.43(-0.46%) |
Dec 10, 2021 | 91.94 | 92.00 | 91.23 | 92.00 | 34,925 | +0.87(+0.96%) |
Dec 09, 2021 | 91.80 | 91.80 | 91.12 | 91.12 | 17,587 | -0.79(-0.85%) |
Dec 08, 2021 | 91.82 | 91.96 | 91.23 | 91.91 | 90,899 | +0.53(+0.58%) |
Dec 07, 2021 | 90.62 | 91.67 | 90.50 | 91.38 | 110,704 | +1.89(+2.11%) |
Dec 06, 2021 | 89.21 | 89.81 | 88.77 | 89.48 | 41,969 | +0.86(+0.97%) |
Dec 03, 2021 | 89.81 | 89.81 | 87.78 | 88.62 | 158,259 | -0.60(-0.67%) |
Dec 02, 2021 | 88.13 | 89.60 | 87.97 | 89.22 | 64,611 | +1.15(+1.31%) |
Dec 01, 2021 | 90.17 | 90.42 | 88.06 | 88.07 | 63,700 | -0.91(-1.02%) |
Nov 30, 2021 | 90.51 | 90.81 | 88.83 | 88.98 | 49,442 | -1.97(-2.16%) |
Nov 29, 2021 | 91.04 | 91.33 | 90.22 | 90.95 | 48,205 | +0.84(+0.94%) |
Nov 26, 2021 | 90.48 | 91.01 | 89.96 | 90.11 | 25,130 | -1.51(-1.65%) |
Nov 24, 2021 | 91.35 | 91.62 | 91.03 | 91.62 | 28,018 | +0.18(+0.20%) |
Nov 23, 2021 | 91.16 | 91.45 | 90.37 | 91.43 | 27,520 | +0.14(+0.15%) |
Nov 22, 2021 | 92.03 | 92.34 | 91.26 | 91.30 | 53,978 | -0.37(-0.40%) |
Nov 19, 2021 | 92.00 | 92.36 | 91.67 | 91.67 | 171,493 | -0.28(-0.31%) |
Nov 18, 2021 | 92.26 | 91.95 | 91.93 | 91.95 | 17,571 | -0.03(-0.03%) |
Nov 17, 2021 | 92.67 | 92.67 | 91.93 | 91.98 | 73,331 | -0.66(-0.71%) |
Nov 16, 2021 | 91.81 | 92.97 | 91.81 | 92.64 | 39,265 | +0.86(+0.94%) |
Nov 15, 2021 | 92.30 | 92.30 | 91.66 | 91.77 | 48,665 | -0.08(-0.08%) |
Nov 12, 2021 | 91.17 | 91.98 | 91.07 | 91.85 | 28,057 | +1.11(+1.23%) |
Nov 11, 2021 | 90.68 | 90.80 | 90.48 | 90.74 | 42,595 | +0.38(+0.42%) |
Nov 10, 2021 | 91.04 | 90.36 | 36,396 | -0.82(-0.90%) | ||
Nov 09, 2021 | 91.12 | 91.46 | 90.87 | 91.18 | 40,152 | +0.08(+0.09%) |
Nov 08, 2021 | 90.92 | 91.19 | 90.73 | 91.10 | 68,484 | +0.37(+0.41%) |
Nov 05, 2021 | 91.17 | 91.39 | 90.33 | 90.73 | 75,548 | -0.29(-0.32%) |
Nov 04, 2021 | 90.53 | 91.15 | 90.42 | 91.02 | 62,937 | +0.63(+0.70%) |
Nov 03, 2021 | 89.81 | 90.41 | 89.55 | 90.39 | 100,846 | +0.61(+0.68%) |
Nov 02, 2021 | 89.94 | 89.97 | 89.66 | 89.78 | 98,877 | -0.16(-0.18%) |
Nov 01, 2021 | 90.08 | 90.03 | 89.57 | 89.94 | 77,552 | -0.09(-0.10%) |
Oct 29, 2021 | 89.20 | 90.10 | 89.20 | 90.03 | 21,802 | +0.47(+0.52%) |
Oct 28, 2021 | 88.74 | 89.56 | 88.74 | 89.56 | 239,700 | +1.22(+1.38%) |
Oct 27, 2021 | 89.26 | 89.29 | 88.28 | 88.34 | 236,431 | -0.77(-0.86%) |
Oct 26, 2021 | 89.96 | 89.11 | 37,702 | -0.58(-0.65%) | ||
Oct 25, 2021 | 89.53 | 90.00 | 89.48 | 89.69 | 41,988 | +0.22(+0.25%) |
Oct 22, 2021 | 89.24 | 89.70 | 89.10 | 89.47 | 49,253 | +0.34(+0.38%) |
Oct 21, 2021 | 88.28 | 89.14 | 88.28 | 89.13 | 26,424 | +0.65(+0.73%) |
Oct 20, 2021 | 88.01 | 88.56 | 88.01 | 88.48 | 61,255 | +0.73(+0.83%) |
Oct 19, 2021 | 87.47 | 87.79 | 87.41 | 87.75 | 44,925 | +0.65(+0.75%) |
Oct 18, 2021 | 86.43 | 87.11 | 86.20 | 87.10 | 62,187 | +0.48(+0.55%) |
Oct 15, 2021 | 86.54 | 86.89 | 86.52 | 86.62 | 68,232 | +0.52(+0.61%) |
Oct 14, 2021 | 85.44 | 86.13 | 85.44 | 86.10 | 36,454 | +1.44(+1.69%) |
Oct 13, 2021 | 84.61 | 84.84 | 84.09 | 84.67 | 40,465 | +0.24(+0.29%) |
Oct 12, 2021 | 84.69 | 84.97 | 84.27 | 84.42 | 34,648 | -0.12(-0.14%) |
Oct 11, 2021 | 84.92 | 85.56 | 84.53 | 84.54 | 46,256 | -0.54(-0.64%) |
Oct 08, 2021 | 85.56 | 85.56 | 84.94 | 85.08 | 21,234 | -0.20(-0.24%) |
Oct 07, 2021 | 85.14 | 85.98 | 85.14 | 85.29 | 44,253 | +0.85(+1.01%) |
Oct 06, 2021 | 83.72 | 84.43 | 83.25 | 84.43 | 227,552 | +0.16(+0.20%) |
Oct 05, 2021 | 83.72 | 84.75 | 83.68 | 84.27 | 258,970 | +0.74(+0.88%) |
Oct 04, 2021 | 84.36 | 84.58 | 83.20 | 83.53 | 57,328 | -1.20(-1.42%) |