Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 92.54 | 94.79 | 92.54 | 93.76 | 140,194 | +0.84(+0.90%) |
Dec 30, 2021 | 93.92 | 95.00 | 92.72 | 92.92 | 224,262 | -0.90(-0.96%) |
Dec 29, 2021 | 93.55 | 94.88 | 93.04 | 93.82 | 115,466 | +0.57(+0.61%) |
Dec 28, 2021 | 92.62 | 94.38 | 92.62 | 93.25 | 128,895 | +0.03(+0.03%) |
Dec 27, 2021 | 91.28 | 93.48 | 90.30 | 93.22 | 214,368 | +1.96(+2.15%) |
Dec 23, 2021 | 89.74 | 91.65 | 88.51 | 91.26 | 186,877 | +2.35(+2.64%) |
Dec 22, 2021 | 87.82 | 88.98 | 87.55 | 88.91 | 266,718 | +0.52(+0.59%) |
Dec 21, 2021 | 88.23 | 89.37 | 87.52 | 88.39 | 245,343 | +1.72(+1.98%) |
Dec 20, 2021 | 86.57 | 86.79 | 84.10 | 86.67 | 245,483 | -1.37(-1.56%) |
Dec 17, 2021 | 88.59 | 89.19 | 86.43 | 88.04 | 692,615 | -1.02(-1.15%) |
Dec 16, 2021 | 92.13 | 92.62 | 88.02 | 89.06 | 298,000 | -1.80(-1.98%) |
Dec 15, 2021 | 91.20 | 91.20 | 87.96 | 90.86 | 280,482 | +0.30(+0.33%) |
Dec 14, 2021 | 92.31 | 93.46 | 90.15 | 90.56 | 207,476 | -2.19(-2.36%) |
Dec 13, 2021 | 94.54 | 94.54 | 92.34 | 92.75 | 163,616 | -1.59(-1.69%) |
Dec 10, 2021 | 96.55 | 96.97 | 93.39 | 94.34 | 203,835 | -1.86(-1.93%) |
Dec 09, 2021 | 96.21 | 97.65 | 95.44 | 96.20 | 196,007 | -1.37(-1.40%) |
Dec 08, 2021 | 98.10 | 99.58 | 96.55 | 97.57 | 269,095 | -1.40(-1.41%) |
Dec 07, 2021 | 95.11 | 99.12 | 93.79 | 98.97 | 387,417 | +5.26(+5.61%) |
Dec 06, 2021 | 94.38 | 95.53 | 93.00 | 93.71 | 269,290 | +1.22(+1.32%) |
Dec 03, 2021 | 95.17 | 95.17 | 91.71 | 92.49 | 328,749 | -2.13(-2.25%) |
Dec 02, 2021 | 92.49 | 95.38 | 91.51 | 94.62 | 286,025 | +3.21(+3.51%) |
Dec 01, 2021 | 97.14 | 97.58 | 91.36 | 91.41 | 435,975 | -2.07(-2.21%) |
Nov 30, 2021 | 96.72 | 97.08 | 92.89 | 93.48 | 433,943 | -4.49(-4.58%) |
Nov 29, 2021 | 97.54 | 100.99 | 95.50 | 97.97 | 483,586 | +1.61(+1.67%) |
Nov 26, 2021 | 94.96 | 97.41 | 92.74 | 96.36 | 334,604 | -2.61(-2.64%) |
Nov 24, 2021 | 100.99 | 105.28 | 98.70 | 98.97 | 858,522 | -0.94(-0.94%) |
Nov 23, 2021 | 88.43 | 100.36 | 88.01 | 99.91 | 2,400,170 | +16.41(+19.65%) |
Nov 22, 2021 | 85.99 | 86.50 | 82.38 | 83.50 | 718,772 | -1.31(-1.54%) |
Nov 19, 2021 | 83.94 | 86.09 | 83.63 | 84.81 | 506,231 | +0.08(+0.09%) |
Nov 18, 2021 | 84.94 | 85.02 | 84.42 | 84.73 | 220,783 | +0.31(+0.37%) |
Nov 17, 2021 | 85.63 | 86.36 | 83.70 | 84.42 | 183,393 | -1.36(-1.59%) |
Nov 16, 2021 | 83.57 | 86.14 | 83.02 | 85.78 | 221,627 | +2.33(+2.79%) |
Nov 15, 2021 | 85.55 | 85.55 | 82.78 | 83.45 | 137,041 | -1.31(-1.55%) |
Nov 12, 2021 | 84.61 | 85.16 | 83.54 | 84.76 | 182,311 | +0.87(+1.04%) |
Nov 11, 2021 | 82.80 | 84.12 | 82.30 | 83.89 | 141,809 | +1.24(+1.50%) |
Nov 10, 2021 | 82.74 | 82.65 | 275,644 | -0.17(-0.21%) | ||
Nov 09, 2021 | 85.44 | 85.96 | 82.47 | 82.82 | 355,310 | -2.74(-3.20%) |
Nov 08, 2021 | 86.08 | 87.48 | 84.91 | 85.56 | 403,118 | +1.57(+1.87%) |
Nov 05, 2021 | 81.30 | 84.89 | 81.30 | 83.99 | 534,510 | +3.62(+4.50%) |
Nov 04, 2021 | 82.30 | 82.56 | 80.13 | 80.37 | 218,186 | -0.79(-0.97%) |
Nov 03, 2021 | 79.95 | 81.94 | 79.45 | 81.16 | 232,658 | +0.56(+0.69%) |
Nov 02, 2021 | 81.86 | 81.86 | 80.06 | 80.60 | 255,451 | -0.95(-1.16%) |
Nov 01, 2021 | 80.34 | 83.25 | 80.57 | 81.55 | 542,424 | +2.13(+2.68%) |
Oct 29, 2021 | 81.66 | 82.36 | 79.17 | 79.42 | 293,245 | -2.65(-3.23%) |
Oct 28, 2021 | 80.08 | 83.18 | 80.08 | 82.07 | 315,009 | +2.59(+3.26%) |
Oct 27, 2021 | 83.42 | 83.82 | 79.48 | 79.48 | 289,015 | -4.38(-5.22%) |
Oct 26, 2021 | 82.04 | 84.11 | 83.86 | 602,244 | +2.41(+2.96%) | |
Oct 25, 2021 | 79.79 | 82.72 | 78.84 | 81.45 | 403,672 | +1.57(+1.97%) |
Oct 22, 2021 | 77.19 | 80.58 | 77.19 | 79.88 | 454,788 | +2.69(+3.48%) |
Oct 21, 2021 | 76.10 | 78.40 | 75.48 | 77.19 | 490,329 | +0.77(+1.01%) |
Oct 20, 2021 | 73.38 | 76.46 | 72.02 | 76.42 | 566,946 | +3.20(+4.37%) |
Oct 19, 2021 | 70.99 | 73.48 | 70.53 | 73.22 | 330,113 | +2.33(+3.29%) |
Oct 18, 2021 | 69.41 | 71.20 | 69.22 | 70.89 | 217,124 | +0.63(+0.90%) |
Oct 15, 2021 | 72.51 | 72.77 | 70.25 | 70.26 | 181,064 | -0.68(-0.96%) |
Oct 14, 2021 | 70.43 | 71.24 | 70.00 | 70.94 | 122,375 | +1.70(+2.46%) |
Oct 13, 2021 | 68.91 | 69.82 | 67.93 | 69.24 | 133,533 | +0.41(+0.60%) |
Oct 12, 2021 | 68.14 | 69.66 | 68.03 | 68.83 | 165,644 | +0.82(+1.21%) |
Oct 11, 2021 | 70.30 | 70.52 | 67.96 | 68.01 | 179,091 | -2.04(-2.91%) |
Oct 08, 2021 | 71.70 | 72.12 | 70.00 | 70.05 | 133,991 | -1.38(-1.93%) |
Oct 07, 2021 | 70.77 | 72.33 | 70.77 | 71.43 | 177,014 | +1.78(+2.56%) |
Oct 06, 2021 | 70.38 | 71.18 | 67.74 | 69.65 | 411,642 | -1.93(-2.70%) |
Oct 05, 2021 | 72.04 | 72.45 | 70.87 | 71.58 | 170,030 | -0.01(-0.01%) |
Oct 04, 2021 | 72.93 | 73.88 | 71.38 | 71.59 | 195,983 | -1.60(-2.19%) |