Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 87.70 | 88.92 | 87.16 | 88.22 | 43,075 | -0.02(-0.02%) |
Dec 30, 2021 | 88.58 | 89.79 | 88.16 | 88.24 | 52,912 | +0.04(+0.05%) |
Dec 29, 2021 | 87.93 | 89.60 | 87.74 | 88.20 | 85,078 | -0.31(-0.35%) |
Dec 28, 2021 | 88.62 | 89.31 | 88.17 | 88.51 | 89,249 | +0.06(+0.07%) |
Dec 27, 2021 | 86.70 | 88.49 | 86.33 | 88.45 | 67,614 | +2.22(+2.57%) |
Dec 23, 2021 | 85.87 | 86.63 | 85.16 | 86.23 | 84,495 | +0.77(+0.90%) |
Dec 22, 2021 | 84.40 | 85.81 | 84.27 | 85.46 | 123,586 | +0.99(+1.17%) |
Dec 21, 2021 | 84.50 | 85.28 | 82.98 | 84.47 | 162,157 | +0.92(+1.10%) |
Dec 20, 2021 | 83.32 | 83.93 | 81.88 | 83.55 | 100,041 | -0.65(-0.77%) |
Dec 17, 2021 | 84.73 | 85.71 | 83.02 | 84.20 | 154,227 | -1.35(-1.58%) |
Dec 16, 2021 | 86.49 | 86.97 | 85.09 | 85.55 | 73,772 | +0.03(+0.04%) |
Dec 15, 2021 | 84.85 | 85.86 | 83.90 | 85.52 | 73,276 | +1.10(+1.30%) |
Dec 14, 2021 | 84.46 | 85.30 | 83.46 | 84.42 | 112,611 | -0.88(-1.03%) |
Dec 13, 2021 | 86.13 | 86.31 | 84.56 | 85.30 | 88,250 | -0.54(-0.63%) |
Dec 10, 2021 | 85.75 | 86.56 | 85.23 | 85.84 | 71,975 | +0.29(+0.34%) |
Dec 09, 2021 | 86.12 | 86.45 | 85.31 | 85.55 | 64,376 | -0.83(-0.96%) |
Dec 08, 2021 | 85.56 | 86.82 | 85.48 | 86.38 | 58,528 | +0.33(+0.38%) |
Dec 07, 2021 | 84.84 | 86.41 | 84.11 | 86.05 | 117,509 | +1.27(+1.50%) |
Dec 06, 2021 | 84.35 | 85.56 | 84.15 | 84.78 | 146,361 | +0.68(+0.81%) |
Dec 03, 2021 | 85.92 | 86.96 | 83.94 | 84.10 | 136,926 | -2.18(-2.53%) |
Dec 02, 2021 | 82.94 | 86.70 | 82.94 | 86.28 | 130,824 | +2.97(+3.56%) |
Dec 01, 2021 | 84.98 | 86.18 | 83.28 | 83.31 | 130,267 | -0.76(-0.90%) |
Nov 30, 2021 | 85.57 | 85.74 | 83.34 | 84.07 | 192,586 | -1.81(-2.11%) |
Nov 29, 2021 | 86.19 | 86.30 | 85.28 | 85.88 | 188,771 | +0.68(+0.80%) |
Nov 26, 2021 | 87.13 | 87.36 | 84.41 | 85.20 | 44,639 | -3.62(-4.08%) |
Nov 24, 2021 | 88.30 | 89.36 | 88.08 | 88.82 | 85,837 | -0.09(-0.10%) |
Nov 23, 2021 | 88.55 | 89.16 | 87.26 | 88.91 | 118,452 | +0.07(+0.08%) |
Nov 22, 2021 | 89.65 | 90.26 | 88.73 | 88.84 | 193,106 | -0.81(-0.90%) |
Nov 19, 2021 | 88.49 | 90.03 | 88.38 | 89.65 | 90,865 | +0.72(+0.81%) |
Nov 18, 2021 | 88.86 | 88.99 | 88.52 | 88.93 | 127,757 | +0.82(+0.93%) |
Nov 17, 2021 | 88.26 | 89.47 | 87.33 | 88.11 | 159,628 | -0.64(-0.72%) |
Nov 16, 2021 | 88.80 | 89.16 | 88.43 | 88.75 | 110,163 | +0.35(+0.40%) |
Nov 15, 2021 | 88.44 | 89.35 | 88.01 | 88.40 | 92,276 | -0.24(-0.27%) |
Nov 12, 2021 | 88.52 | 89.95 | 87.38 | 88.64 | 127,041 | +0.57(+0.65%) |
Nov 11, 2021 | 87.68 | 88.50 | 87.02 | 88.07 | 75,428 | +0.55(+0.63%) |
Nov 10, 2021 | 87.13 | 87.52 | 141,821 | -0.28(-0.32%) | ||
Nov 09, 2021 | 88.50 | 89.48 | 87.56 | 87.80 | 55,699 | -0.98(-1.10%) |
Nov 08, 2021 | 88.52 | 88.90 | 87.76 | 88.78 | 63,165 | +0.90(+1.02%) |
Nov 05, 2021 | 88.35 | 88.59 | 87.64 | 87.88 | 138,283 | +0.34(+0.39%) |
Nov 04, 2021 | 88.58 | 89.39 | 86.77 | 87.54 | 246,535 | -1.05(-1.19%) |
Nov 03, 2021 | 89.83 | 89.83 | 88.08 | 88.59 | 144,009 | -1.65(-1.83%) |
Nov 02, 2021 | 89.73 | 91.03 | 89.16 | 90.24 | 178,079 | +0.53(+0.59%) |
Nov 01, 2021 | 89.39 | 90.18 | 88.02 | 89.71 | 134,548 | +0.90(+1.01%) |
Oct 29, 2021 | 89.86 | 89.97 | 86.92 | 88.81 | 195,300 | -0.38(-0.43%) |
Oct 28, 2021 | 86.53 | 89.50 | 84.28 | 89.19 | 246,188 | +4.68(+5.54%) |
Oct 27, 2021 | 85.26 | 85.89 | 83.93 | 84.51 | 225,992 | -0.52(-0.61%) |
Oct 26, 2021 | 84.70 | 85.03 | 133,627 | +0.30(+0.35%) | ||
Oct 25, 2021 | 84.78 | 85.59 | 83.67 | 84.73 | 138,043 | +0.15(+0.18%) |
Oct 22, 2021 | 84.24 | 85.34 | 83.98 | 84.58 | 49,275 | +0.29(+0.34%) |
Oct 21, 2021 | 85.95 | 86.49 | 83.97 | 84.29 | 95,038 | -1.94(-2.25%) |
Oct 20, 2021 | 83.95 | 86.58 | 82.48 | 86.23 | 426,656 | +2.74(+3.28%) |
Oct 19, 2021 | 83.04 | 83.89 | 82.24 | 83.49 | 509,527 | +0.61(+0.74%) |
Oct 18, 2021 | 83.37 | 83.56 | 82.57 | 82.88 | 295,134 | -0.70(-0.84%) |
Oct 15, 2021 | 83.45 | 84.00 | 82.42 | 83.58 | 328,477 | +0.59(+0.71%) |
Oct 14, 2021 | 82.65 | 83.53 | 82.35 | 82.99 | 231,424 | +0.68(+0.83%) |
Oct 13, 2021 | 81.47 | 82.94 | 80.82 | 82.31 | 65,488 | +1.44(+1.78%) |
Oct 12, 2021 | 80.13 | 81.24 | 80.01 | 80.87 | 67,324 | +0.56(+0.70%) |
Oct 11, 2021 | 82.37 | 82.58 | 80.20 | 80.31 | 51,344 | -2.01(-2.44%) |
Oct 08, 2021 | 82.23 | 83.44 | 82.05 | 82.32 | 159,899 | -0.45(-0.54%) |
Oct 07, 2021 | 82.89 | 83.37 | 82.45 | 82.77 | 186,812 | +0.57(+0.69%) |
Oct 06, 2021 | 80.97 | 82.37 | 80.96 | 82.20 | 63,296 | +0.38(+0.46%) |
Oct 05, 2021 | 81.56 | 83.14 | 81.52 | 81.82 | 37,159 | +0.02(+0.02%) |
Oct 04, 2021 | 82.82 | 83.68 | 80.80 | 81.80 | 53,118 | -1.23(-1.48%) |