Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.38 | 84.50 | 83.26 | 84.21 | 82,316 | +0.53(+0.63%) |
Dec 30, 2021 | 83.35 | 84.43 | 83.35 | 83.69 | 57,001 | +0.40(+0.48%) |
Dec 29, 2021 | 84.00 | 84.31 | 82.21 | 83.29 | 132,641 | -0.46(-0.55%) |
Dec 28, 2021 | 84.64 | 85.42 | 83.57 | 83.75 | 78,544 | -0.92(-1.09%) |
Dec 27, 2021 | 82.10 | 84.75 | 81.89 | 84.67 | 102,246 | +2.78(+3.39%) |
Dec 23, 2021 | 82.78 | 82.78 | 81.24 | 81.89 | 129,881 | -0.26(-0.32%) |
Dec 22, 2021 | 82.45 | 83.27 | 81.74 | 82.16 | 178,557 | -0.60(-0.73%) |
Dec 21, 2021 | 80.76 | 82.99 | 80.76 | 82.76 | 73,693 | +2.49(+3.10%) |
Dec 20, 2021 | 81.92 | 81.92 | 78.58 | 80.27 | 107,791 | -2.84(-3.42%) |
Dec 17, 2021 | 83.08 | 83.75 | 81.97 | 83.11 | 246,480 | -0.50(-0.60%) |
Dec 16, 2021 | 84.70 | 85.22 | 82.88 | 83.61 | 83,331 | -0.22(-0.26%) |
Dec 15, 2021 | 82.59 | 83.89 | 82.20 | 83.83 | 177,356 | +1.24(+1.50%) |
Dec 14, 2021 | 82.83 | 83.53 | 81.36 | 82.59 | 219,099 | -0.97(-1.17%) |
Dec 13, 2021 | 81.94 | 83.84 | 81.75 | 83.57 | 163,799 | +1.07(+1.30%) |
Dec 10, 2021 | 83.45 | 83.53 | 81.85 | 82.49 | 135,070 | -0.02(-0.02%) |
Dec 09, 2021 | 84.03 | 84.10 | 82.28 | 82.51 | 83,850 | -2.56(-3.01%) |
Dec 08, 2021 | 84.42 | 85.56 | 83.73 | 85.07 | 72,603 | +0.74(+0.87%) |
Dec 07, 2021 | 82.47 | 84.73 | 82.47 | 84.33 | 61,715 | +2.63(+3.22%) |
Dec 06, 2021 | 82.18 | 82.45 | 81.00 | 81.70 | 81,290 | +0.65(+0.80%) |
Dec 03, 2021 | 83.14 | 83.18 | 80.51 | 81.06 | 71,601 | -1.70(-2.06%) |
Dec 02, 2021 | 80.82 | 83.59 | 80.38 | 82.76 | 144,872 | +2.49(+3.10%) |
Dec 01, 2021 | 83.51 | 84.86 | 80.20 | 80.27 | 130,730 | -1.45(-1.77%) |
Nov 30, 2021 | 83.94 | 84.22 | 81.60 | 81.72 | 103,906 | -2.86(-3.38%) |
Nov 29, 2021 | 86.29 | 86.54 | 84.50 | 84.58 | 107,446 | -0.33(-0.39%) |
Nov 26, 2021 | 88.00 | 88.00 | 84.58 | 84.91 | 74,097 | -5.33(-5.90%) |
Nov 24, 2021 | 89.47 | 90.45 | 89.47 | 90.23 | 48,549 | +0.26(+0.29%) |
Nov 23, 2021 | 89.52 | 90.39 | 88.37 | 89.97 | 57,349 | +0.77(+0.87%) |
Nov 22, 2021 | 90.26 | 91.01 | 89.17 | 89.19 | 75,060 | -0.42(-0.47%) |
Nov 19, 2021 | 90.47 | 90.91 | 89.58 | 89.61 | 98,776 | -1.25(-1.37%) |
Nov 18, 2021 | 90.19 | 91.03 | 90.81 | 90.86 | 107,809 | +1.05(+1.17%) |
Nov 17, 2021 | 90.35 | 90.35 | 89.06 | 89.81 | 57,932 | -0.96(-1.06%) |
Nov 16, 2021 | 90.28 | 91.26 | 89.64 | 90.78 | 95,224 | +0.02(+0.02%) |
Nov 15, 2021 | 91.01 | 91.27 | 90.09 | 90.76 | 64,975 | -0.05(-0.05%) |
Nov 12, 2021 | 89.96 | 90.88 | 88.91 | 90.80 | 65,968 | +1.32(+1.47%) |
Nov 11, 2021 | 89.53 | 89.75 | 89.02 | 89.48 | 83,524 | +0.32(+0.36%) |
Nov 10, 2021 | 89.64 | 89.16 | 90,309 | -0.69(-0.77%) | ||
Nov 09, 2021 | 89.23 | 90.00 | 88.17 | 89.85 | 60,204 | +0.49(+0.55%) |
Nov 08, 2021 | 90.58 | 90.58 | 88.91 | 89.36 | 107,280 | -0.53(-0.59%) |
Nov 05, 2021 | 89.49 | 90.16 | 88.91 | 89.89 | 112,314 | +1.36(+1.54%) |
Nov 04, 2021 | 87.95 | 88.96 | 87.26 | 88.53 | 67,186 | +0.47(+0.54%) |
Nov 03, 2021 | 85.49 | 88.73 | 84.97 | 88.05 | 84,841 | +2.42(+2.83%) |
Nov 02, 2021 | 86.42 | 86.90 | 85.41 | 85.63 | 64,415 | -0.34(-0.40%) |
Nov 01, 2021 | 85.55 | 86.26 | 84.33 | 85.97 | 114,230 | +1.06(+1.24%) |
Oct 29, 2021 | 83.64 | 85.17 | 83.64 | 84.91 | 97,100 | +1.22(+1.45%) |
Oct 28, 2021 | 82.08 | 83.87 | 82.08 | 83.70 | 74,490 | +1.89(+2.31%) |
Oct 27, 2021 | 83.83 | 84.17 | 81.73 | 81.81 | 73,030 | -2.31(-2.74%) |
Oct 26, 2021 | 84.12 | 84.12 | 65,641 | +0.54(+0.64%) | ||
Oct 25, 2021 | 83.12 | 83.84 | 82.85 | 83.58 | 63,085 | +0.61(+0.73%) |
Oct 22, 2021 | 82.47 | 83.56 | 82.07 | 82.97 | 119,098 | +1.06(+1.30%) |
Oct 21, 2021 | 82.70 | 83.12 | 81.06 | 81.91 | 102,393 | -0.60(-0.73%) |
Oct 20, 2021 | 80.54 | 82.69 | 80.27 | 82.51 | 146,007 | +2.18(+2.72%) |
Oct 19, 2021 | 79.24 | 80.42 | 79.24 | 80.32 | 103,022 | +1.75(+2.23%) |
Oct 18, 2021 | 77.69 | 78.59 | 77.34 | 78.57 | 55,500 | +0.41(+0.53%) |
Oct 15, 2021 | 79.48 | 79.52 | 78.10 | 78.16 | 91,531 | +0.16(+0.21%) |
Oct 14, 2021 | 77.49 | 78.15 | 77.30 | 78.00 | 54,809 | +1.49(+1.94%) |
Oct 13, 2021 | 75.97 | 77.23 | 74.85 | 76.51 | 88,936 | +0.74(+0.98%) |
Oct 12, 2021 | 75.61 | 75.77 | 74.64 | 75.77 | 78,384 | -0.05(-0.07%) |
Oct 11, 2021 | 77.06 | 77.71 | 75.78 | 75.82 | 49,604 | -1.46(-1.89%) |
Oct 08, 2021 | 77.24 | 77.48 | 76.67 | 77.28 | 47,418 | +0.48(+0.63%) |
Oct 07, 2021 | 77.60 | 78.50 | 76.59 | 76.80 | 93,753 | -0.13(-0.16%) |
Oct 06, 2021 | 77.05 | 77.44 | 75.93 | 76.92 | 62,188 | -0.57(-0.74%) |
Oct 05, 2021 | 76.83 | 77.85 | 76.46 | 77.49 | 84,789 | +0.85(+1.11%) |
Oct 04, 2021 | 76.27 | 76.81 | 75.07 | 76.64 | 85,183 | +0.30(+0.40%) |