Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 92.09 | 93.03 | 92.09 | 92.66 | 580,854 | +0.51(+0.55%) |
Dec 30, 2021 | 92.11 | 92.57 | 92.06 | 92.15 | 596,413 | +0.11(+0.12%) |
Dec 29, 2021 | 92.29 | 92.87 | 91.84 | 92.04 | 821,251 | -0.88(-0.94%) |
Dec 28, 2021 | 92.35 | 93.24 | 92.06 | 92.92 | 399,970 | +0.31(+0.33%) |
Dec 27, 2021 | 91.59 | 92.65 | 91.32 | 92.61 | 440,589 | +1.51(+1.65%) |
Dec 23, 2021 | 91.08 | 91.99 | 90.96 | 91.10 | 657,232 | +0.35(+0.39%) |
Dec 22, 2021 | 88.60 | 90.76 | 88.60 | 90.75 | 794,729 | +2.04(+2.30%) |
Dec 21, 2021 | 88.59 | 89.05 | 87.93 | 88.71 | 1,505,286 | +1.27(+1.46%) |
Dec 20, 2021 | 88.12 | 88.25 | 86.48 | 87.44 | 1,790,650 | -2.00(-2.23%) |
Dec 17, 2021 | 90.92 | 90.92 | 89.17 | 89.43 | 1,367,490 | -2.58(-2.80%) |
Dec 16, 2021 | 94.62 | 95.18 | 91.85 | 92.01 | 1,548,771 | -1.74(-1.85%) |
Dec 15, 2021 | 92.89 | 93.95 | 92.39 | 93.75 | 557,992 | +1.01(+1.09%) |
Dec 14, 2021 | 92.37 | 93.71 | 92.34 | 92.74 | 479,180 | -0.05(-0.06%) |
Dec 13, 2021 | 93.44 | 93.62 | 92.45 | 92.80 | 601,714 | -1.02(-1.09%) |
Dec 10, 2021 | 93.68 | 93.85 | 93.17 | 93.82 | 389,002 | +0.58(+0.62%) |
Dec 09, 2021 | 93.23 | 93.71 | 93.06 | 93.24 | 396,448 | -0.57(-0.61%) |
Dec 08, 2021 | 94.31 | 94.56 | 93.40 | 93.81 | 463,574 | -0.17(-0.18%) |
Dec 07, 2021 | 93.96 | 94.51 | 93.64 | 93.98 | 645,187 | +1.03(+1.11%) |
Dec 06, 2021 | 93.48 | 93.81 | 92.88 | 92.95 | 579,757 | +0.51(+0.55%) |
Dec 03, 2021 | 92.96 | 94.41 | 91.62 | 92.44 | 1,521,593 | +1.97(+2.18%) |
Dec 02, 2021 | 89.48 | 91.39 | 89.15 | 90.47 | 1,027,543 | +1.51(+1.69%) |
Dec 01, 2021 | 91.32 | 91.49 | 88.80 | 88.97 | 952,110 | -0.55(-0.61%) |
Nov 30, 2021 | 92.01 | 92.05 | 89.41 | 89.52 | 1,281,939 | -2.85(-3.08%) |
Nov 29, 2021 | 93.93 | 93.97 | 92.07 | 92.37 | 662,161 | -0.22(-0.24%) |
Nov 26, 2021 | 93.29 | 93.29 | 91.92 | 92.59 | 602,063 | -2.64(-2.77%) |
Nov 24, 2021 | 94.49 | 95.39 | 94.42 | 95.23 | 390,327 | +0.31(+0.33%) |
Nov 23, 2021 | 94.16 | 94.94 | 93.97 | 94.92 | 650,154 | +1.07(+1.14%) |
Nov 22, 2021 | 93.84 | 94.62 | 93.47 | 93.85 | 682,847 | +0.15(+0.17%) |
Nov 19, 2021 | 93.91 | 94.13 | 93.14 | 93.70 | 556,068 | -1.09(-1.15%) |
Nov 18, 2021 | 95.02 | 94.81 | 94.26 | 94.79 | 750,551 | -0.12(-0.13%) |
Nov 17, 2021 | 95.60 | 95.72 | 94.47 | 94.91 | 402,751 | -0.75(-0.78%) |
Nov 16, 2021 | 96.20 | 96.31 | 95.60 | 95.66 | 853,474 | -0.74(-0.77%) |
Nov 15, 2021 | 96.49 | 96.82 | 96.24 | 96.40 | 750,637 | +0.24(+0.25%) |
Nov 12, 2021 | 95.69 | 96.20 | 95.32 | 96.16 | 308,334 | +0.46(+0.49%) |
Nov 11, 2021 | 95.29 | 96.00 | 95.17 | 95.69 | 412,322 | +0.03(+0.04%) |
Nov 10, 2021 | 96.41 | 95.66 | 540,802 | -0.71(-0.73%) | ||
Nov 09, 2021 | 96.01 | 96.47 | 95.28 | 96.37 | 577,420 | +0.26(+0.27%) |
Nov 08, 2021 | 95.56 | 96.25 | 95.14 | 96.11 | 543,596 | +0.95(+1.00%) |
Nov 05, 2021 | 95.24 | 95.65 | 94.90 | 95.15 | 1,028,170 | +0.31(+0.33%) |
Nov 04, 2021 | 94.83 | 95.13 | 93.89 | 94.84 | 925,033 | -0.31(-0.33%) |
Nov 03, 2021 | 94.62 | 95.47 | 94.10 | 95.15 | 673,287 | +0.41(+0.44%) |
Nov 02, 2021 | 93.98 | 95.07 | 93.67 | 94.74 | 467,617 | +0.49(+0.52%) |
Nov 01, 2021 | 93.59 | 94.54 | 93.34 | 94.25 | 455,612 | +0.91(+0.98%) |
Oct 29, 2021 | 95.27 | 95.90 | 93.29 | 93.34 | 761,581 | -2.35(-2.45%) |
Oct 28, 2021 | 94.86 | 95.72 | 94.63 | 95.69 | 706,560 | +1.21(+1.28%) |
Oct 27, 2021 | 94.44 | 95.19 | 94.00 | 94.48 | 1,070,303 | -0.33(-0.35%) |
Oct 26, 2021 | 94.54 | 94.81 | 1,998,674 | +0.39(+0.42%) | ||
Oct 25, 2021 | 93.50 | 94.51 | 93.13 | 94.42 | 504,740 | +1.12(+1.20%) |
Oct 22, 2021 | 93.04 | 93.95 | 92.71 | 93.30 | 532,518 | +0.44(+0.48%) |
Oct 21, 2021 | 93.15 | 93.84 | 92.64 | 92.86 | 419,751 | -0.27(-0.29%) |
Oct 20, 2021 | 91.86 | 93.19 | 91.64 | 93.13 | 470,388 | +1.35(+1.48%) |
Oct 19, 2021 | 91.60 | 91.79 | 91.31 | 91.78 | 330,830 | +0.62(+0.68%) |
Oct 18, 2021 | 91.35 | 91.56 | 90.96 | 91.15 | 470,427 | -0.20(-0.21%) |
Oct 15, 2021 | 90.32 | 91.46 | 90.26 | 91.35 | 721,223 | +1.45(+1.61%) |
Oct 14, 2021 | 89.64 | 90.15 | 89.29 | 89.90 | 627,470 | +1.21(+1.36%) |
Oct 13, 2021 | 88.53 | 88.87 | 87.82 | 88.69 | 456,244 | +0.04(+0.05%) |
Oct 12, 2021 | 88.82 | 89.22 | 88.36 | 88.65 | 541,443 | -0.25(-0.28%) |
Oct 11, 2021 | 89.88 | 90.08 | 88.85 | 88.89 | 307,727 | -0.42(-0.47%) |
Oct 08, 2021 | 88.40 | 89.60 | 88.12 | 89.31 | 727,210 | +1.07(+1.22%) |
Oct 07, 2021 | 87.46 | 88.32 | 87.45 | 88.24 | 555,931 | +1.28(+1.47%) |
Oct 06, 2021 | 86.57 | 87.06 | 85.90 | 86.96 | 580,344 | -0.37(-0.42%) |
Oct 05, 2021 | 86.53 | 87.53 | 86.18 | 87.33 | 558,741 | +1.18(+1.37%) |
Oct 04, 2021 | 85.95 | 87.05 | 85.62 | 86.14 | 464,033 | +0.30(+0.35%) |