Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 84.06 | 85.18 | 83.94 | 84.90 | 81,651 | +0.53(+0.63%) |
Dec 30, 2021 | 84.03 | 85.12 | 84.03 | 84.37 | 56,541 | +0.40(+0.48%) |
Dec 29, 2021 | 84.69 | 85.00 | 82.88 | 83.96 | 131,569 | -0.47(-0.55%) |
Dec 28, 2021 | 85.33 | 86.11 | 84.25 | 84.43 | 77,909 | -0.93(-1.09%) |
Dec 27, 2021 | 82.77 | 85.44 | 82.56 | 85.36 | 101,420 | +2.80(+3.39%) |
Dec 23, 2021 | 83.46 | 83.46 | 81.90 | 82.56 | 128,831 | -0.27(-0.32%) |
Dec 22, 2021 | 83.12 | 83.95 | 82.41 | 82.83 | 177,114 | -0.61(-0.73%) |
Dec 21, 2021 | 81.42 | 83.67 | 81.42 | 83.43 | 73,098 | +2.51(+3.10%) |
Dec 20, 2021 | 82.59 | 82.59 | 79.22 | 80.93 | 106,920 | -2.86(-3.42%) |
Dec 17, 2021 | 83.75 | 84.44 | 82.63 | 83.79 | 244,488 | -0.50(-0.60%) |
Dec 16, 2021 | 85.39 | 85.92 | 83.55 | 84.29 | 82,658 | -0.22(-0.26%) |
Dec 15, 2021 | 83.27 | 84.57 | 82.87 | 84.51 | 175,923 | +1.25(+1.50%) |
Dec 14, 2021 | 83.51 | 84.21 | 82.03 | 83.27 | 217,329 | -0.98(-1.17%) |
Dec 13, 2021 | 82.61 | 84.52 | 82.41 | 84.25 | 162,476 | +1.08(+1.30%) |
Dec 10, 2021 | 84.13 | 84.21 | 82.51 | 83.17 | 133,979 | -0.02(-0.02%) |
Dec 09, 2021 | 84.72 | 84.79 | 82.95 | 83.18 | 83,172 | -2.58(-3.01%) |
Dec 08, 2021 | 85.11 | 86.26 | 84.41 | 85.76 | 72,017 | +0.74(+0.87%) |
Dec 07, 2021 | 83.14 | 85.42 | 83.14 | 85.02 | 61,216 | +2.65(+3.22%) |
Dec 06, 2021 | 82.85 | 83.12 | 81.66 | 82.37 | 80,633 | +0.65(+0.80%) |
Dec 03, 2021 | 83.82 | 83.85 | 81.16 | 81.72 | 71,023 | -1.72(-2.06%) |
Dec 02, 2021 | 81.48 | 84.27 | 81.04 | 83.43 | 143,701 | +2.51(+3.10%) |
Dec 01, 2021 | 84.19 | 85.55 | 80.85 | 80.93 | 129,674 | -1.46(-1.77%) |
Nov 30, 2021 | 84.62 | 84.90 | 82.27 | 82.39 | 103,067 | -2.88(-3.38%) |
Nov 29, 2021 | 86.99 | 87.25 | 85.19 | 85.27 | 106,578 | -0.33(-0.39%) |
Nov 26, 2021 | 88.72 | 88.72 | 85.27 | 85.60 | 73,499 | -5.37(-5.90%) |
Nov 24, 2021 | 90.20 | 91.19 | 90.20 | 90.97 | 48,157 | +0.27(+0.29%) |
Nov 23, 2021 | 90.25 | 91.12 | 89.08 | 90.70 | 56,886 | +0.78(+0.87%) |
Nov 22, 2021 | 90.99 | 91.76 | 89.89 | 89.92 | 74,453 | -0.42(-0.47%) |
Nov 19, 2021 | 91.20 | 91.65 | 90.31 | 90.34 | 97,978 | -1.26(-1.37%) |
Nov 18, 2021 | 90.92 | 91.77 | 91.55 | 91.60 | 106,938 | +1.06(+1.17%) |
Nov 17, 2021 | 91.09 | 91.09 | 89.79 | 90.54 | 57,464 | -0.97(-1.06%) |
Nov 16, 2021 | 91.01 | 92.00 | 90.37 | 91.52 | 94,454 | +0.02(+0.02%) |
Nov 15, 2021 | 91.75 | 92.02 | 90.83 | 91.50 | 64,450 | -0.05(-0.05%) |
Nov 12, 2021 | 90.69 | 91.62 | 89.64 | 91.54 | 65,435 | +1.33(+1.48%) |
Nov 11, 2021 | 90.26 | 90.48 | 89.74 | 90.21 | 82,849 | +0.32(+0.36%) |
Nov 10, 2021 | 90.37 | 89.89 | 89,579 | -0.69(-0.77%) | ||
Nov 09, 2021 | 89.96 | 90.74 | 88.89 | 90.58 | 59,718 | +0.50(+0.55%) |
Nov 08, 2021 | 91.31 | 91.31 | 89.64 | 90.09 | 106,413 | -0.53(-0.59%) |
Nov 05, 2021 | 90.22 | 90.89 | 89.64 | 90.62 | 111,407 | +1.37(+1.54%) |
Nov 04, 2021 | 88.67 | 89.69 | 87.97 | 89.25 | 66,643 | +0.48(+0.54%) |
Nov 03, 2021 | 86.19 | 89.46 | 85.67 | 88.77 | 84,155 | +2.44(+2.83%) |
Nov 02, 2021 | 87.13 | 87.61 | 86.11 | 86.33 | 63,894 | -0.34(-0.40%) |
Nov 01, 2021 | 86.24 | 86.97 | 85.02 | 86.67 | 113,307 | +1.06(+1.24%) |
Oct 29, 2021 | 84.32 | 85.86 | 84.32 | 85.60 | 96,315 | +1.23(+1.45%) |
Oct 28, 2021 | 82.74 | 84.55 | 82.74 | 84.38 | 73,888 | +1.90(+2.31%) |
Oct 27, 2021 | 84.51 | 84.86 | 82.39 | 82.47 | 72,440 | -2.33(-2.74%) |
Oct 26, 2021 | 84.80 | 84.80 | 65,110 | +0.54(+0.64%) | ||
Oct 25, 2021 | 83.80 | 84.53 | 83.53 | 84.26 | 62,575 | +0.61(+0.73%) |
Oct 22, 2021 | 83.14 | 84.24 | 82.74 | 83.65 | 118,136 | +1.07(+1.30%) |
Oct 21, 2021 | 83.38 | 83.80 | 81.72 | 82.57 | 101,566 | -0.60(-0.73%) |
Oct 20, 2021 | 81.19 | 83.37 | 80.93 | 83.18 | 144,828 | +2.20(+2.72%) |
Oct 19, 2021 | 79.88 | 81.08 | 79.88 | 80.98 | 102,190 | +1.77(+2.23%) |
Oct 18, 2021 | 78.32 | 79.23 | 77.97 | 79.21 | 55,052 | +0.42(+0.53%) |
Oct 15, 2021 | 80.13 | 80.16 | 78.74 | 78.79 | 90,792 | +0.16(+0.21%) |
Oct 14, 2021 | 78.13 | 78.78 | 77.93 | 78.63 | 54,366 | +1.50(+1.94%) |
Oct 13, 2021 | 76.59 | 77.86 | 75.46 | 77.13 | 88,218 | +0.75(+0.98%) |
Oct 12, 2021 | 76.23 | 76.38 | 75.25 | 76.38 | 77,750 | -0.05(-0.07%) |
Oct 11, 2021 | 77.68 | 78.34 | 76.39 | 76.44 | 49,204 | -1.47(-1.89%) |
Oct 08, 2021 | 77.87 | 78.12 | 77.30 | 77.91 | 47,034 | +0.49(+0.63%) |
Oct 07, 2021 | 78.23 | 79.14 | 77.22 | 77.42 | 92,995 | -0.13(-0.16%) |
Oct 06, 2021 | 77.67 | 78.08 | 76.55 | 77.55 | 61,685 | -0.58(-0.74%) |
Oct 05, 2021 | 77.46 | 78.49 | 77.09 | 78.13 | 84,104 | +0.86(+1.11%) |
Oct 04, 2021 | 76.89 | 77.44 | 75.68 | 77.27 | 84,494 | +0.31(+0.40%) |