Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.38 | 84.50 | 83.26 | 84.22 | 82,310 | +0.53(+0.63%) |
Dec 30, 2021 | 83.36 | 84.44 | 83.36 | 83.69 | 56,997 | +0.40(+0.48%) |
Dec 29, 2021 | 84.01 | 84.32 | 82.21 | 83.29 | 132,631 | -0.46(-0.55%) |
Dec 28, 2021 | 84.65 | 85.42 | 83.57 | 83.76 | 78,538 | -0.92(-1.09%) |
Dec 27, 2021 | 82.11 | 84.76 | 81.90 | 84.68 | 102,239 | +2.78(+3.39%) |
Dec 23, 2021 | 82.79 | 82.79 | 81.24 | 81.90 | 129,871 | -0.26(-0.32%) |
Dec 22, 2021 | 82.45 | 83.28 | 81.75 | 82.16 | 178,543 | -0.60(-0.73%) |
Dec 21, 2021 | 80.77 | 83.00 | 80.77 | 82.76 | 73,687 | +2.49(+3.10%) |
Dec 20, 2021 | 81.93 | 81.93 | 78.59 | 80.28 | 107,783 | -2.84(-3.42%) |
Dec 17, 2021 | 83.08 | 83.76 | 81.97 | 83.12 | 246,461 | -0.50(-0.60%) |
Dec 16, 2021 | 84.70 | 85.23 | 82.88 | 83.62 | 83,325 | -0.22(-0.26%) |
Dec 15, 2021 | 82.60 | 83.89 | 82.21 | 83.84 | 177,343 | +1.24(+1.50%) |
Dec 14, 2021 | 82.84 | 83.54 | 81.37 | 82.60 | 219,083 | -0.97(-1.17%) |
Dec 13, 2021 | 81.94 | 83.85 | 81.75 | 83.57 | 163,787 | +1.07(+1.30%) |
Dec 10, 2021 | 83.46 | 83.54 | 81.85 | 82.50 | 135,060 | -0.02(-0.02%) |
Dec 09, 2021 | 84.04 | 84.11 | 82.28 | 82.52 | 83,843 | -2.56(-3.01%) |
Dec 08, 2021 | 84.43 | 85.57 | 83.74 | 85.08 | 72,598 | +0.74(+0.87%) |
Dec 07, 2021 | 82.47 | 84.74 | 82.47 | 84.34 | 61,710 | +2.63(+3.22%) |
Dec 06, 2021 | 82.19 | 82.45 | 81.01 | 81.71 | 81,284 | +0.65(+0.80%) |
Dec 03, 2021 | 83.15 | 83.18 | 80.52 | 81.06 | 71,596 | -1.70(-2.06%) |
Dec 02, 2021 | 80.82 | 83.59 | 80.39 | 82.76 | 144,861 | +2.49(+3.10%) |
Dec 01, 2021 | 83.52 | 84.87 | 80.21 | 80.28 | 130,720 | -1.45(-1.77%) |
Nov 30, 2021 | 83.95 | 84.23 | 81.61 | 81.73 | 103,898 | -2.86(-3.38%) |
Nov 29, 2021 | 86.30 | 86.55 | 84.51 | 84.58 | 107,438 | -0.33(-0.39%) |
Nov 26, 2021 | 88.01 | 88.01 | 84.58 | 84.91 | 74,092 | -5.33(-5.90%) |
Nov 24, 2021 | 89.47 | 90.46 | 89.47 | 90.24 | 48,546 | +0.26(+0.29%) |
Nov 23, 2021 | 89.53 | 90.39 | 88.37 | 89.97 | 57,345 | +0.77(+0.87%) |
Nov 22, 2021 | 90.27 | 91.02 | 89.17 | 89.20 | 75,054 | -0.42(-0.47%) |
Nov 19, 2021 | 90.47 | 90.91 | 89.59 | 89.62 | 98,769 | -1.25(-1.37%) |
Nov 18, 2021 | 90.19 | 91.04 | 90.82 | 90.87 | 107,801 | +1.05(+1.17%) |
Nov 17, 2021 | 90.36 | 90.36 | 89.07 | 89.82 | 57,927 | -0.96(-1.06%) |
Nov 16, 2021 | 90.28 | 91.27 | 89.65 | 90.78 | 95,217 | +0.02(+0.02%) |
Nov 15, 2021 | 91.01 | 91.28 | 90.10 | 90.77 | 64,970 | -0.05(-0.05%) |
Nov 12, 2021 | 89.97 | 90.88 | 88.92 | 90.81 | 65,963 | +1.32(+1.48%) |
Nov 11, 2021 | 89.54 | 89.75 | 89.03 | 89.49 | 83,518 | +0.32(+0.36%) |
Nov 10, 2021 | 89.64 | 89.17 | 90,302 | -0.69(-0.77%) | ||
Nov 09, 2021 | 89.24 | 90.01 | 88.18 | 89.86 | 60,199 | +0.49(+0.55%) |
Nov 08, 2021 | 90.58 | 90.58 | 88.92 | 89.37 | 107,272 | -0.53(-0.59%) |
Nov 05, 2021 | 89.50 | 90.16 | 88.92 | 89.89 | 112,306 | +1.36(+1.54%) |
Nov 04, 2021 | 87.96 | 88.97 | 87.26 | 88.53 | 67,181 | +0.47(+0.54%) |
Nov 03, 2021 | 85.50 | 88.74 | 84.98 | 88.06 | 84,834 | +2.43(+2.83%) |
Nov 02, 2021 | 86.43 | 86.91 | 85.42 | 85.63 | 64,410 | -0.34(-0.40%) |
Nov 01, 2021 | 85.55 | 86.27 | 84.34 | 85.97 | 114,221 | +1.06(+1.24%) |
Oct 29, 2021 | 83.65 | 85.18 | 83.65 | 84.92 | 97,092 | +1.22(+1.45%) |
Oct 28, 2021 | 82.08 | 83.87 | 82.08 | 83.70 | 74,485 | +1.89(+2.31%) |
Oct 27, 2021 | 83.84 | 84.18 | 81.73 | 81.81 | 73,024 | -2.31(-2.74%) |
Oct 26, 2021 | 84.12 | 84.12 | 65,636 | +0.54(+0.64%) | ||
Oct 25, 2021 | 83.13 | 83.85 | 82.86 | 83.59 | 63,080 | +0.61(+0.73%) |
Oct 22, 2021 | 82.48 | 83.57 | 82.07 | 82.98 | 119,089 | +1.06(+1.30%) |
Oct 21, 2021 | 82.71 | 83.13 | 81.07 | 81.91 | 102,386 | -0.60(-0.73%) |
Oct 20, 2021 | 80.54 | 82.70 | 80.28 | 82.51 | 145,996 | +2.18(+2.72%) |
Oct 19, 2021 | 79.24 | 80.43 | 79.24 | 80.33 | 103,015 | +1.75(+2.23%) |
Oct 18, 2021 | 77.70 | 78.60 | 77.35 | 78.57 | 55,496 | +0.41(+0.53%) |
Oct 15, 2021 | 79.49 | 79.52 | 78.11 | 78.16 | 91,524 | +0.16(+0.21%) |
Oct 14, 2021 | 77.50 | 78.15 | 77.30 | 78.00 | 54,805 | +1.49(+1.94%) |
Oct 13, 2021 | 75.98 | 77.24 | 74.86 | 76.52 | 88,930 | +0.74(+0.98%) |
Oct 12, 2021 | 75.62 | 75.77 | 74.64 | 75.77 | 78,378 | -0.05(-0.07%) |
Oct 11, 2021 | 77.06 | 77.71 | 75.78 | 75.83 | 49,601 | -1.46(-1.89%) |
Oct 08, 2021 | 77.25 | 77.49 | 76.68 | 77.28 | 47,414 | +0.48(+0.63%) |
Oct 07, 2021 | 77.61 | 78.51 | 76.60 | 76.80 | 93,746 | -0.13(-0.16%) |
Oct 06, 2021 | 77.05 | 77.45 | 75.93 | 76.93 | 62,183 | -0.57(-0.74%) |
Oct 05, 2021 | 76.84 | 77.86 | 76.47 | 77.50 | 84,783 | +0.85(+1.11%) |
Oct 04, 2021 | 76.27 | 76.82 | 75.08 | 76.65 | 85,176 | +0.30(+0.40%) |