Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 88.74 | 90.17 | 88.24 | 89.63 | 152,641 | +0.93(+1.04%) |
Dec 30, 2021 | 90.87 | 91.01 | 88.50 | 88.70 | 232,607 | -2.28(-2.51%) |
Dec 29, 2021 | 89.38 | 91.12 | 88.76 | 90.98 | 255,765 | +1.93(+2.17%) |
Dec 28, 2021 | 87.70 | 89.47 | 87.38 | 89.05 | 217,258 | +1.42(+1.62%) |
Dec 27, 2021 | 86.21 | 87.63 | 85.45 | 87.63 | 273,605 | +2.17(+2.54%) |
Dec 23, 2021 | 85.64 | 86.09 | 85.18 | 85.46 | 146,907 | +0.76(+0.90%) |
Dec 22, 2021 | 81.36 | 84.96 | 80.27 | 84.70 | 291,316 | +1.43(+1.72%) |
Dec 21, 2021 | 81.34 | 83.87 | 81.02 | 83.27 | 407,291 | +2.69(+3.34%) |
Dec 20, 2021 | 79.44 | 80.99 | 77.11 | 80.58 | 825,591 | -0.19(-0.24%) |
Dec 17, 2021 | 85.35 | 85.35 | 79.12 | 80.77 | 2,070,720 | -4.19(-4.93%) |
Dec 16, 2021 | 85.90 | 86.52 | 84.40 | 84.96 | 286,054 | -0.42(-0.49%) |
Dec 15, 2021 | 84.07 | 85.71 | 83.28 | 85.38 | 475,902 | +1.22(+1.45%) |
Dec 14, 2021 | 84.32 | 85.13 | 83.41 | 84.16 | 346,964 | -0.54(-0.63%) |
Dec 13, 2021 | 88.27 | 88.40 | 84.32 | 84.70 | 364,104 | -3.57(-4.04%) |
Dec 10, 2021 | 88.62 | 88.96 | 87.35 | 88.26 | 194,988 | +0.31(+0.35%) |
Dec 09, 2021 | 88.44 | 89.01 | 87.69 | 87.95 | 169,837 | -1.25(-1.40%) |
Dec 08, 2021 | 89.87 | 89.87 | 87.94 | 89.20 | 182,961 | -0.37(-0.41%) |
Dec 07, 2021 | 89.46 | 90.68 | 88.69 | 89.57 | 241,286 | +1.13(+1.28%) |
Dec 06, 2021 | 87.43 | 89.01 | 87.01 | 88.44 | 302,123 | +2.02(+2.33%) |
Dec 03, 2021 | 85.75 | 86.61 | 84.54 | 86.42 | 231,540 | +1.36(+1.60%) |
Dec 02, 2021 | 82.22 | 85.46 | 82.22 | 85.06 | 266,238 | +3.53(+4.32%) |
Dec 01, 2021 | 83.12 | 84.87 | 81.53 | 81.53 | 254,577 | +0.41(+0.50%) |
Nov 30, 2021 | 83.10 | 83.10 | 80.73 | 81.12 | 359,816 | -2.94(-3.50%) |
Nov 29, 2021 | 85.61 | 85.93 | 83.81 | 84.07 | 199,546 | -0.45(-0.53%) |
Nov 26, 2021 | 86.29 | 86.95 | 83.42 | 84.51 | 177,165 | -4.10(-4.63%) |
Nov 24, 2021 | 88.48 | 89.27 | 87.91 | 88.61 | 93,308 | -0.32(-0.37%) |
Nov 23, 2021 | 87.53 | 89.49 | 86.99 | 88.94 | 183,697 | +1.29(+1.47%) |
Nov 22, 2021 | 87.26 | 89.51 | 86.91 | 87.65 | 155,153 | +0.91(+1.05%) |
Nov 19, 2021 | 87.04 | 88.20 | 86.46 | 86.74 | 268,565 | -0.57(-0.66%) |
Nov 18, 2021 | 88.12 | 87.45 | 86.66 | 87.31 | 208,623 | -0.52(-0.59%) |
Nov 17, 2021 | 87.25 | 87.91 | 86.40 | 87.83 | 280,653 | +0.69(+0.79%) |
Nov 16, 2021 | 85.67 | 87.34 | 83.05 | 87.14 | 213,774 | +1.34(+1.56%) |
Nov 15, 2021 | 85.93 | 86.48 | 82.33 | 85.80 | 157,126 | -0.15(-0.17%) |
Nov 12, 2021 | 86.37 | 86.54 | 80.74 | 85.94 | 139,232 | +0.08(+0.09%) |
Nov 11, 2021 | 85.34 | 86.20 | 79.82 | 85.86 | 139,925 | +0.72(+0.84%) |
Nov 10, 2021 | 85.61 | 85.14 | 131,577 | -0.74(-0.86%) | ||
Nov 09, 2021 | 85.52 | 86.70 | 85.26 | 85.88 | 171,623 | +0.58(+0.68%) |
Nov 08, 2021 | 85.26 | 85.97 | 84.42 | 85.30 | 190,679 | +0.44(+0.52%) |
Nov 05, 2021 | 83.62 | 85.37 | 83.62 | 84.86 | 213,105 | +2.30(+2.79%) |
Nov 04, 2021 | 83.39 | 84.10 | 82.34 | 82.56 | 230,414 | -0.29(-0.35%) |
Nov 03, 2021 | 80.99 | 83.44 | 80.49 | 82.85 | 214,724 | +1.92(+2.38%) |
Nov 02, 2021 | 80.55 | 81.22 | 79.27 | 80.93 | 148,336 | +0.46(+0.57%) |
Nov 01, 2021 | 80.15 | 80.47 | 79.11 | 80.47 | 204,031 | +0.94(+1.19%) |
Oct 29, 2021 | 79.85 | 80.65 | 79.01 | 79.53 | 151,881 | -0.66(-0.82%) |
Oct 28, 2021 | 79.28 | 80.68 | 78.96 | 80.19 | 157,723 | +1.63(+2.08%) |
Oct 27, 2021 | 80.90 | 82.13 | 78.39 | 78.56 | 212,261 | -2.38(-2.94%) |
Oct 26, 2021 | 81.82 | 80.94 | 237,074 | -0.74(-0.90%) | ||
Oct 25, 2021 | 79.32 | 82.02 | 79.11 | 81.68 | 233,576 | +2.56(+3.23%) |
Oct 22, 2021 | 80.18 | 82.11 | 78.71 | 79.12 | 291,411 | -0.54(-0.68%) |
Oct 21, 2021 | 74.23 | 79.66 | 72.04 | 79.66 | 531,670 | +5.29(+7.11%) |
Oct 20, 2021 | 71.99 | 74.59 | 71.93 | 74.38 | 156,370 | +2.15(+2.97%) |
Oct 19, 2021 | 73.42 | 73.58 | 72.02 | 72.23 | 114,470 | -0.85(-1.16%) |
Oct 18, 2021 | 72.57 | 73.61 | 72.57 | 73.07 | 114,888 | +0.03(+0.04%) |
Oct 15, 2021 | 74.16 | 74.46 | 72.94 | 73.05 | 248,861 | -0.04(-0.05%) |
Oct 14, 2021 | 72.22 | 73.13 | 72.22 | 73.08 | 145,719 | +1.36(+1.90%) |
Oct 13, 2021 | 71.19 | 72.14 | 70.28 | 71.72 | 130,159 | +0.80(+1.12%) |
Oct 12, 2021 | 70.66 | 71.36 | 70.18 | 70.93 | 217,056 | +0.55(+0.79%) |
Oct 11, 2021 | 70.21 | 71.24 | 69.91 | 70.37 | 91,540 | +0.26(+0.37%) |
Oct 08, 2021 | 70.86 | 71.04 | 70.01 | 70.11 | 148,409 | -0.63(-0.89%) |
Oct 07, 2021 | 69.45 | 71.43 | 69.24 | 70.74 | 293,064 | +2.07(+3.01%) |
Oct 06, 2021 | 67.17 | 68.91 | 66.99 | 68.67 | 217,949 | +0.82(+1.20%) |
Oct 05, 2021 | 66.89 | 68.04 | 66.40 | 67.86 | 159,291 | +1.07(+1.60%) |
Oct 04, 2021 | 66.44 | 67.36 | 65.89 | 66.79 | 289,472 | +0.18(+0.28%) |