Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 87.51 | 87.51 | 85.50 | 86.60 | 46,997 | +0.49(+0.57%) |
Dec 30, 2021 | 85.96 | 86.62 | 85.96 | 86.11 | 65,089 | -0.20(-0.24%) |
Dec 29, 2021 | 86.14 | 86.36 | 85.91 | 86.31 | 46,361 | +0.14(+0.17%) |
Dec 28, 2021 | 86.18 | 86.60 | 86.01 | 86.17 | 101,400 | +0.57(+0.67%) |
Dec 27, 2021 | 85.41 | 85.67 | 85.24 | 85.60 | 67,881 | +0.46(+0.55%) |
Dec 23, 2021 | 83.99 | 85.20 | 83.99 | 85.14 | 100,419 | +1.09(+1.30%) |
Dec 22, 2021 | 83.06 | 84.11 | 82.97 | 84.04 | 82,157 | +0.96(+1.16%) |
Dec 21, 2021 | 82.59 | 83.08 | 82.25 | 83.08 | 123,813 | +0.84(+1.02%) |
Dec 20, 2021 | 82.28 | 82.30 | 81.33 | 82.24 | 89,811 | -0.92(-1.11%) |
Dec 17, 2021 | 83.61 | 83.76 | 83.05 | 83.16 | 112,677 | -1.59(-1.88%) |
Dec 16, 2021 | 85.37 | 85.37 | 84.23 | 84.75 | 91,150 | -0.04(-0.05%) |
Dec 15, 2021 | 83.84 | 84.83 | 83.37 | 84.79 | 66,588 | +1.55(+1.87%) |
Dec 14, 2021 | 83.71 | 84.38 | 82.87 | 83.24 | 137,349 | -1.57(-1.85%) |
Dec 13, 2021 | 85.20 | 85.38 | 84.75 | 84.81 | 89,202 | -0.66(-0.77%) |
Dec 10, 2021 | 85.26 | 85.64 | 85.07 | 85.47 | 106,678 | +0.49(+0.58%) |
Dec 09, 2021 | 85.27 | 85.36 | 84.90 | 84.98 | 73,456 | -1.18(-1.37%) |
Dec 08, 2021 | 86.50 | 86.63 | 85.71 | 86.16 | 92,946 | +0.06(+0.07%) |
Dec 07, 2021 | 85.47 | 86.25 | 85.47 | 86.10 | 212,313 | +2.40(+2.87%) |
Dec 06, 2021 | 83.70 | 84.45 | 83.58 | 83.70 | 169,334 | +0.66(+0.79%) |
Dec 03, 2021 | 84.13 | 84.21 | 82.32 | 83.04 | 110,828 | -0.71(-0.85%) |
Dec 02, 2021 | 83.01 | 84.07 | 82.71 | 83.75 | 236,565 | +1.72(+2.09%) |
Dec 01, 2021 | 82.93 | 83.94 | 81.59 | 82.03 | 146,363 | +1.99(+2.49%) |
Nov 30, 2021 | 81.42 | 81.65 | 79.20 | 80.04 | 247,546 | -1.63(-2.00%) |
Nov 29, 2021 | 82.35 | 82.35 | 80.86 | 81.67 | 225,175 | -0.42(-0.51%) |
Nov 26, 2021 | 83.38 | 83.47 | 81.85 | 82.09 | 77,928 | -2.83(-3.33%) |
Nov 24, 2021 | 84.80 | 85.23 | 84.65 | 84.92 | 171,772 | -1.18(-1.37%) |
Nov 23, 2021 | 87.51 | 87.51 | 86.01 | 86.10 | 121,596 | -1.44(-1.64%) |
Nov 22, 2021 | 88.14 | 88.20 | 87.38 | 87.54 | 95,719 | +0.22(+0.25%) |
Nov 19, 2021 | 87.96 | 88.03 | 87.12 | 87.32 | 148,140 | -0.64(-0.73%) |
Nov 18, 2021 | 88.29 | 88.11 | 87.95 | 87.96 | 233,156 | +0.11(+0.13%) |
Nov 17, 2021 | 87.75 | 87.88 | 87.30 | 87.85 | 89,665 | +1.07(+1.23%) |
Nov 16, 2021 | 86.31 | 87.22 | 86.28 | 86.78 | 128,306 | +1.17(+1.37%) |
Nov 15, 2021 | 84.99 | 85.95 | 84.73 | 85.61 | 239,711 | +0.50(+0.59%) |
Nov 12, 2021 | 84.91 | 85.34 | 84.69 | 85.11 | 117,501 | -1.50(-1.73%) |
Nov 11, 2021 | 86.93 | 87.06 | 86.38 | 86.61 | 70,087 | +2.71(+3.23%) |
Nov 10, 2021 | 84.61 | 83.90 | 83.90 | 108,634 | -0.69(-0.82%) | |
Nov 09, 2021 | 85.35 | 85.50 | 84.33 | 84.59 | 111,962 | -0.21(-0.25%) |
Nov 08, 2021 | 84.57 | 84.91 | 84.53 | 84.80 | 121,584 | +0.60(+0.71%) |
Nov 05, 2021 | 83.46 | 84.44 | 83.30 | 84.20 | 178,459 | -0.35(-0.41%) |
Nov 04, 2021 | 84.46 | 84.63 | 84.19 | 84.55 | 240,390 | +0.33(+0.39%) |
Nov 03, 2021 | 83.52 | 84.25 | 83.17 | 84.22 | 129,614 | +0.18(+0.21%) |
Nov 02, 2021 | 83.70 | 84.32 | 83.70 | 84.04 | 100,919 | +2.14(+2.61%) |
Nov 01, 2021 | 81.62 | 81.93 | 81.14 | 81.90 | 143,200 | +0.21(+0.26%) |
Oct 29, 2021 | 81.15 | 81.70 | 80.97 | 81.69 | 111,649 | -0.10(-0.12%) |
Oct 28, 2021 | 81.20 | 81.94 | 81.14 | 81.79 | 132,857 | +0.26(+0.32%) |
Oct 27, 2021 | 81.87 | 82.21 | 81.47 | 81.53 | 130,550 | -0.42(-0.51%) |
Oct 26, 2021 | 82.38 | 81.95 | 88,889 | +0.93(+1.15%) | ||
Oct 25, 2021 | 80.60 | 81.02 | 80.50 | 81.02 | 200,356 | -0.32(-0.39%) |
Oct 22, 2021 | 81.05 | 81.69 | 81.05 | 81.34 | 178,195 | +0.44(+0.54%) |
Oct 21, 2021 | 81.14 | 81.23 | 80.63 | 80.90 | 80,253 | -1.92(-2.32%) |
Oct 20, 2021 | 82.88 | 83.16 | 82.61 | 82.82 | 87,933 | +1.02(+1.25%) |
Oct 19, 2021 | 81.41 | 81.93 | 81.33 | 81.80 | 60,190 | +0.51(+0.63%) |
Oct 18, 2021 | 81.15 | 81.36 | 80.66 | 81.29 | 292,220 | -0.62(-0.76%) |
Oct 15, 2021 | 81.55 | 82.08 | 81.31 | 81.92 | 89,924 | -0.07(-0.09%) |
Oct 14, 2021 | 81.49 | 82.12 | 81.25 | 81.99 | 132,836 | +2.37(+2.98%) |
Oct 13, 2021 | 79.26 | 79.70 | 78.95 | 79.62 | 68,013 | +1.09(+1.39%) |
Oct 12, 2021 | 78.55 | 78.84 | 78.28 | 78.53 | 191,669 | -0.06(-0.08%) |
Oct 11, 2021 | 78.83 | 79.16 | 78.55 | 78.59 | 81,005 | -1.16(-1.45%) |
Oct 08, 2021 | 79.88 | 79.97 | 79.52 | 79.75 | 144,777 | +0.37(+0.47%) |
Oct 07, 2021 | 78.62 | 79.85 | 78.57 | 79.38 | 168,685 | +0.75(+0.95%) |
Oct 06, 2021 | 78.00 | 78.69 | 77.71 | 78.63 | 127,001 | -1.27(-1.59%) |
Oct 05, 2021 | 79.17 | 80.21 | 79.00 | 79.90 | 112,632 | +0.60(+0.76%) |
Oct 04, 2021 | 80.07 | 80.10 | 78.85 | 79.30 | 200,512 | -1.26(-1.56%) |