Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 86.18 | 87.19 | 85.91 | 86.90 | 117,996 | +0.34(+0.39%) |
Dec 30, 2021 | 87.25 | 88.31 | 86.37 | 86.56 | 227,646 | -0.78(-0.89%) |
Dec 29, 2021 | 86.39 | 88.43 | 84.35 | 87.34 | 126,681 | +1.16(+1.35%) |
Dec 28, 2021 | 85.37 | 86.80 | 84.80 | 86.18 | 156,960 | +0.64(+0.75%) |
Dec 27, 2021 | 82.45 | 85.66 | 81.45 | 85.54 | 174,654 | +3.11(+3.77%) |
Dec 23, 2021 | 81.40 | 82.88 | 81.36 | 82.43 | 144,636 | +1.03(+1.27%) |
Dec 22, 2021 | 78.93 | 81.41 | 78.22 | 81.40 | 171,301 | +2.42(+3.06%) |
Dec 21, 2021 | 77.68 | 78.99 | 77.43 | 78.98 | 178,026 | +1.88(+2.44%) |
Dec 20, 2021 | 75.89 | 77.17 | 74.36 | 77.10 | 248,173 | -0.43(-0.55%) |
Dec 17, 2021 | 76.78 | 77.88 | 75.37 | 77.53 | 734,337 | +0.60(+0.78%) |
Dec 16, 2021 | 80.23 | 80.43 | 76.79 | 76.93 | 201,825 | -2.09(-2.64%) |
Dec 15, 2021 | 77.74 | 79.16 | 75.25 | 79.02 | 229,373 | +1.47(+1.90%) |
Dec 14, 2021 | 78.84 | 79.36 | 76.75 | 77.55 | 167,638 | -1.63(-2.06%) |
Dec 13, 2021 | 81.92 | 82.34 | 78.80 | 79.18 | 214,016 | -3.41(-4.13%) |
Dec 10, 2021 | 83.64 | 83.88 | 81.46 | 82.59 | 183,094 | -0.10(-0.12%) |
Dec 09, 2021 | 84.68 | 84.97 | 82.61 | 82.69 | 230,910 | -2.92(-3.41%) |
Dec 08, 2021 | 85.47 | 86.41 | 84.55 | 85.61 | 164,878 | +0.28(+0.33%) |
Dec 07, 2021 | 86.74 | 87.35 | 85.00 | 85.33 | 292,787 | -0.68(-0.79%) |
Dec 06, 2021 | 86.90 | 87.76 | 85.11 | 86.01 | 172,124 | +0.05(+0.06%) |
Dec 03, 2021 | 87.68 | 88.00 | 84.93 | 85.96 | 233,658 | -1.40(-1.60%) |
Dec 02, 2021 | 85.92 | 87.68 | 84.80 | 87.36 | 270,986 | +1.75(+2.04%) |
Dec 01, 2021 | 87.42 | 88.66 | 85.48 | 85.61 | 471,011 | +1.16(+1.37%) |
Nov 30, 2021 | 85.55 | 86.22 | 83.34 | 84.45 | 230,174 | -1.27(-1.48%) |
Nov 29, 2021 | 89.14 | 89.14 | 84.70 | 85.72 | 319,852 | +1.78(+2.12%) |
Nov 26, 2021 | 86.03 | 86.85 | 83.69 | 83.94 | 121,273 | -5.29(-5.93%) |
Nov 24, 2021 | 88.00 | 89.49 | 87.75 | 89.23 | 134,979 | +0.11(+0.12%) |
Nov 23, 2021 | 89.00 | 89.35 | 87.64 | 89.12 | 167,038 | +0.33(+0.38%) |
Nov 22, 2021 | 86.18 | 89.31 | 85.74 | 88.79 | 212,586 | +3.27(+3.82%) |
Nov 19, 2021 | 85.11 | 86.08 | 84.95 | 85.52 | 185,318 | +0.19(+0.22%) |
Nov 18, 2021 | 85.34 | 85.50 | 85.15 | 85.33 | 167,452 | +0.31(+0.36%) |
Nov 17, 2021 | 85.24 | 85.24 | 84.21 | 85.02 | 198,026 | -0.22(-0.26%) |
Nov 16, 2021 | 85.50 | 86.50 | 84.88 | 85.24 | 161,601 | +0.43(+0.51%) |
Nov 15, 2021 | 81.30 | 85.78 | 79.36 | 84.81 | 339,759 | -2.56(-2.93%) |
Nov 12, 2021 | 85.57 | 88.67 | 85.39 | 87.37 | 416,729 | +2.42(+2.85%) |
Nov 11, 2021 | 82.13 | 85.09 | 81.04 | 84.95 | 365,835 | +3.47(+4.26%) |
Nov 10, 2021 | 81.57 | 81.48 | 226,043 | -0.53(-0.65%) | ||
Nov 09, 2021 | 82.93 | 84.16 | 81.34 | 82.01 | 311,102 | -0.39(-0.47%) |
Nov 08, 2021 | 83.63 | 84.10 | 81.94 | 82.40 | 154,157 | -1.11(-1.33%) |
Nov 05, 2021 | 82.47 | 83.96 | 80.88 | 83.51 | 165,207 | +2.29(+2.82%) |
Nov 04, 2021 | 83.65 | 84.37 | 81.08 | 81.22 | 191,039 | -1.59(-1.92%) |
Nov 03, 2021 | 80.86 | 83.59 | 80.01 | 82.81 | 169,652 | +1.91(+2.36%) |
Nov 02, 2021 | 76.62 | 81.44 | 75.19 | 80.90 | 261,838 | +3.60(+4.66%) |
Nov 01, 2021 | 73.88 | 78.49 | 76.30 | 77.30 | 387,325 | +3.67(+4.98%) |
Oct 29, 2021 | 75.54 | 75.54 | 72.30 | 73.63 | 461,637 | -2.77(-3.63%) |
Oct 28, 2021 | 81.55 | 81.55 | 74.61 | 76.40 | 891,557 | -12.11(-13.68%) |
Oct 27, 2021 | 87.57 | 89.59 | 86.65 | 88.51 | 170,586 | +1.71(+1.97%) |
Oct 26, 2021 | 88.77 | 86.80 | 160,396 | -1.68(-1.90%) | ||
Oct 25, 2021 | 88.17 | 88.67 | 86.77 | 88.48 | 115,711 | +1.07(+1.22%) |
Oct 22, 2021 | 87.98 | 88.75 | 86.98 | 87.41 | 126,076 | -0.26(-0.30%) |
Oct 21, 2021 | 86.62 | 87.92 | 86.38 | 87.67 | 104,869 | +0.62(+0.71%) |
Oct 20, 2021 | 84.43 | 87.05 | 83.74 | 87.05 | 88,130 | +1.97(+2.32%) |
Oct 19, 2021 | 85.91 | 86.15 | 84.50 | 85.08 | 60,749 | -0.18(-0.21%) |
Oct 18, 2021 | 86.58 | 86.62 | 85.05 | 85.26 | 71,823 | -1.53(-1.76%) |
Oct 15, 2021 | 89.41 | 89.41 | 86.68 | 86.79 | 154,579 | -1.04(-1.18%) |
Oct 14, 2021 | 87.22 | 88.43 | 86.91 | 87.83 | 98,584 | +1.56(+1.81%) |
Oct 13, 2021 | 87.26 | 87.34 | 85.64 | 86.27 | 114,316 | -0.77(-0.88%) |
Oct 12, 2021 | 87.28 | 88.30 | 86.72 | 87.04 | 181,335 | -0.09(-0.10%) |
Oct 11, 2021 | 86.61 | 88.76 | 86.10 | 87.13 | 68,914 | +0.12(+0.14%) |
Oct 08, 2021 | 85.90 | 87.24 | 85.56 | 87.01 | 85,033 | +1.59(+1.86%) |
Oct 07, 2021 | 83.76 | 85.68 | 82.42 | 85.42 | 149,059 | +2.48(+2.99%) |
Oct 06, 2021 | 83.17 | 84.06 | 81.10 | 82.94 | 75,993 | -1.05(-1.25%) |
Oct 05, 2021 | 85.20 | 85.38 | 83.58 | 83.99 | 160,372 | -0.96(-1.13%) |
Oct 04, 2021 | 83.14 | 85.42 | 83.14 | 84.95 | 146,909 | +1.56(+1.87%) |