Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 88.44 | 88.65 | 87.82 | 87.82 | 15,859 | -0.37(-0.42%) |
Dec 30, 2021 | 87.35 | 88.41 | 87.35 | 88.19 | 6,778 | +1.37(+1.57%) |
Dec 29, 2021 | 87.12 | 88.17 | 86.59 | 86.82 | 9,528 | -0.67(-0.77%) |
Dec 28, 2021 | 88.04 | 88.23 | 87.37 | 87.50 | 3,363 | -0.22(-0.25%) |
Dec 27, 2021 | 87.60 | 88.06 | 87.60 | 87.72 | 3,423 | -0.21(-0.24%) |
Dec 23, 2021 | 87.42 | 87.93 | 87.00 | 87.93 | 2,693 | -0.10(-0.11%) |
Dec 22, 2021 | 87.82 | 88.32 | 87.62 | 88.03 | 10,880 | +0.75(+0.86%) |
Dec 21, 2021 | 86.52 | 87.43 | 86.44 | 87.27 | 12,231 | +1.96(+2.30%) |
Dec 20, 2021 | 84.84 | 85.31 | 84.82 | 85.31 | 4,986 | -0.12(-0.15%) |
Dec 17, 2021 | 85.12 | 85.86 | 85.10 | 85.43 | 4,393 | +0.20(+0.23%) |
Dec 16, 2021 | 86.57 | 86.60 | 84.98 | 85.23 | 25,741 | -0.51(-0.60%) |
Dec 15, 2021 | 84.55 | 85.75 | 83.96 | 85.75 | 3,371 | +0.79(+0.93%) |
Dec 14, 2021 | 84.98 | 85.38 | 84.51 | 84.96 | 5,479 | -0.89(-1.04%) |
Dec 13, 2021 | 86.78 | 86.78 | 85.74 | 85.85 | 2,632 | -2.19(-2.48%) |
Dec 10, 2021 | 88.45 | 88.63 | 87.80 | 88.04 | 3,150 | -0.39(-0.44%) |
Dec 09, 2021 | 89.90 | 89.90 | 88.37 | 88.43 | 6,754 | -0.99(-1.11%) |
Dec 08, 2021 | 88.64 | 89.70 | 88.64 | 89.42 | 7,125 | +1.37(+1.55%) |
Dec 07, 2021 | 87.66 | 88.30 | 87.63 | 88.05 | 3,340 | +1.77(+2.06%) |
Dec 06, 2021 | 85.58 | 86.35 | 84.79 | 86.28 | 8,715 | -0.20(-0.23%) |
Dec 03, 2021 | 87.75 | 87.75 | 85.97 | 86.48 | 2,677 | -0.46(-0.53%) |
Dec 02, 2021 | 87.01 | 87.46 | 86.30 | 86.93 | 12,413 | -1.20(-1.37%) |
Dec 01, 2021 | 90.94 | 90.94 | 87.99 | 88.14 | 5,321 | -2.29(-2.53%) |
Nov 30, 2021 | 90.62 | 90.62 | 89.67 | 90.43 | 2,172 | -0.68(-0.75%) |
Nov 29, 2021 | 91.22 | 91.31 | 90.68 | 91.11 | 7,237 | +0.93(+1.03%) |
Nov 26, 2021 | 90.56 | 90.56 | 90.00 | 90.18 | 4,150 | -1.49(-1.62%) |
Nov 24, 2021 | 90.70 | 91.67 | 90.70 | 91.67 | 4,857 | +0.61(+0.66%) |
Nov 23, 2021 | 91.95 | 92.13 | 90.48 | 91.06 | 28,861 | -2.43(-2.60%) |
Nov 22, 2021 | 95.38 | 95.38 | 93.45 | 93.49 | 10,791 | -2.66(-2.77%) |
Nov 19, 2021 | 95.96 | 96.73 | 95.96 | 96.15 | 5,811 | -0.66(-0.68%) |
Nov 18, 2021 | 96.91 | 96.81 | 96.67 | 96.81 | 5,156 | +0.20(+0.21%) |
Nov 17, 2021 | 97.02 | 97.02 | 96.61 | 96.61 | 1,700 | -0.31(-0.32%) |
Nov 16, 2021 | 96.37 | 97.24 | 96.37 | 96.92 | 26,131 | +1.76(+1.85%) |
Nov 15, 2021 | 96.28 | 96.28 | 95.13 | 95.16 | 5,807 | -0.64(-0.67%) |
Nov 12, 2021 | 95.01 | 95.98 | 95.01 | 95.80 | 4,727 | +1.26(+1.34%) |
Nov 11, 2021 | 94.04 | 94.91 | 93.86 | 94.54 | 11,500 | +1.98(+2.14%) |
Nov 10, 2021 | 92.77 | 92.56 | 21,247 | -0.67(-0.71%) | ||
Nov 09, 2021 | 92.76 | 93.45 | 92.46 | 93.23 | 4,707 | +2.41(+2.65%) |
Nov 08, 2021 | 90.59 | 91.24 | 90.59 | 90.82 | 9,453 | +1.39(+1.55%) |
Nov 05, 2021 | 89.83 | 89.83 | 89.28 | 89.43 | 8,198 | +0.22(+0.25%) |
Nov 04, 2021 | 89.33 | 89.35 | 88.96 | 89.21 | 2,591 | -1.09(-1.21%) |
Nov 03, 2021 | 89.77 | 90.30 | 89.68 | 90.30 | 2,612 | +0.52(+0.58%) |
Nov 02, 2021 | 90.22 | 90.22 | 89.54 | 89.78 | 8,690 | -0.86(-0.95%) |
Nov 01, 2021 | 89.16 | 90.69 | 88.36 | 90.64 | 10,163 | +2.28(+2.58%) |
Oct 29, 2021 | 88.31 | 88.64 | 88.08 | 88.36 | 2,742 | +0.46(+0.52%) |
Oct 28, 2021 | 87.54 | 87.91 | 87.52 | 87.90 | 3,918 | -0.20(-0.22%) |
Oct 27, 2021 | 88.19 | 88.93 | 88.10 | 88.10 | 5,743 | -0.10(-0.11%) |
Oct 26, 2021 | 88.52 | 88.19 | 6,367 | +0.29(+0.32%) | ||
Oct 25, 2021 | 87.81 | 87.94 | 87.40 | 87.91 | 2,627 | +0.32(+0.36%) |
Oct 22, 2021 | 88.09 | 88.42 | 87.59 | 87.59 | 4,257 | +0.04(+0.04%) |
Oct 21, 2021 | 86.88 | 87.71 | 86.88 | 87.55 | 3,298 | +0.67(+0.77%) |
Oct 20, 2021 | 87.12 | 87.33 | 86.76 | 86.88 | 7,332 | -0.45(-0.52%) |
Oct 19, 2021 | 86.39 | 87.33 | 86.39 | 87.33 | 5,524 | +1.83(+2.13%) |
Oct 18, 2021 | 84.66 | 85.58 | 84.66 | 85.51 | 4,560 | +0.84(+1.00%) |
Oct 15, 2021 | 84.26 | 84.81 | 84.26 | 84.66 | 3,327 | +0.04(+0.05%) |
Oct 14, 2021 | 84.14 | 84.88 | 84.11 | 84.62 | 17,395 | +1.41(+1.69%) |
Oct 13, 2021 | 82.47 | 83.29 | 82.47 | 83.22 | 39,253 | +1.80(+2.21%) |
Oct 12, 2021 | 81.77 | 81.90 | 81.40 | 81.41 | 2,409 | -0.69(-0.84%) |
Oct 11, 2021 | 82.00 | 82.68 | 82.00 | 82.11 | 3,941 | +0.09(+0.11%) |
Oct 08, 2021 | 82.42 | 82.60 | 81.94 | 82.02 | 5,257 | -0.46(-0.55%) |
Oct 07, 2021 | 81.46 | 82.75 | 81.46 | 82.47 | 3,504 | +2.32(+2.89%) |
Oct 06, 2021 | 79.27 | 80.43 | 79.27 | 80.15 | 6,312 | -0.54(-0.66%) |
Oct 05, 2021 | 80.01 | 80.95 | 80.01 | 80.69 | 2,821 | +1.11(+1.40%) |
Oct 04, 2021 | 80.69 | 80.92 | 79.33 | 79.58 | 5,300 | -2.13(-2.60%) |