Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 81.99 | 83.58 | 80.61 | 82.83 | 927,471 | +0.45(+0.55%) |
Dec 30, 2021 | 81.83 | 83.45 | 81.83 | 82.38 | 594,074 | +0.68(+0.83%) |
Dec 29, 2021 | 81.79 | 82.41 | 80.75 | 81.70 | 860,266 | +0.38(+0.47%) |
Dec 28, 2021 | 82.32 | 83.88 | 81.11 | 81.32 | 1,012,548 | -2.65(-3.16%) |
Dec 27, 2021 | 83.91 | 84.68 | 83.30 | 83.97 | 573,307 | +0.53(+0.64%) |
Dec 23, 2021 | 82.44 | 83.60 | 81.23 | 83.44 | 845,175 | +1.04(+1.26%) |
Dec 22, 2021 | 83.06 | 83.71 | 81.55 | 82.40 | 409,825 | -0.26(-0.31%) |
Dec 21, 2021 | 80.69 | 83.39 | 80.31 | 82.66 | 883,292 | +2.96(+3.71%) |
Dec 20, 2021 | 80.48 | 80.99 | 77.51 | 79.70 | 1,165,494 | -2.05(-2.51%) |
Dec 17, 2021 | 80.19 | 83.18 | 78.66 | 81.75 | 2,074,743 | +0.70(+0.86%) |
Dec 16, 2021 | 88.19 | 89.75 | 80.50 | 81.05 | 1,985,862 | -7.14(-8.10%) |
Dec 15, 2021 | 88.57 | 88.64 | 85.20 | 88.19 | 732,060 | +0.18(+0.20%) |
Dec 14, 2021 | 86.68 | 88.52 | 85.40 | 88.01 | 794,707 | +0.66(+0.76%) |
Dec 13, 2021 | 89.56 | 89.74 | 85.51 | 87.35 | 1,002,905 | -2.62(-2.91%) |
Dec 10, 2021 | 91.04 | 91.61 | 88.26 | 89.97 | 530,244 | -0.66(-0.73%) |
Dec 09, 2021 | 93.00 | 94.40 | 90.48 | 90.63 | 579,776 | -2.41(-2.59%) |
Dec 08, 2021 | 90.44 | 93.97 | 89.64 | 93.04 | 718,347 | +2.50(+2.76%) |
Dec 07, 2021 | 87.15 | 90.87 | 87.14 | 90.54 | 938,096 | +4.99(+5.83%) |
Dec 06, 2021 | 85.43 | 86.56 | 83.56 | 85.55 | 906,311 | -0.04(-0.05%) |
Dec 03, 2021 | 90.16 | 90.31 | 84.66 | 85.59 | 1,307,340 | -3.34(-3.76%) |
Dec 02, 2021 | 87.74 | 89.41 | 85.05 | 88.93 | 1,044,199 | +1.75(+2.01%) |
Dec 01, 2021 | 93.34 | 94.88 | 87.08 | 87.18 | 1,059,837 | -4.98(-5.40%) |
Nov 30, 2021 | 94.98 | 95.24 | 89.27 | 92.16 | 1,335,982 | -3.23(-3.39%) |
Nov 29, 2021 | 98.36 | 98.58 | 95.10 | 95.39 | 521,094 | -1.48(-1.53%) |
Nov 26, 2021 | 94.61 | 98.06 | 94.27 | 96.87 | 425,369 | +0.14(+0.14%) |
Nov 24, 2021 | 94.50 | 97.02 | 93.25 | 96.73 | 468,131 | +0.69(+0.72%) |
Nov 23, 2021 | 99.22 | 99.70 | 94.51 | 96.04 | 1,224,101 | -3.79(-3.80%) |
Nov 22, 2021 | 103.50 | 103.96 | 97.85 | 99.83 | 838,677 | -3.39(-3.28%) |
Nov 19, 2021 | 104.66 | 107.10 | 102.88 | 103.22 | 954,607 | -0.60(-0.58%) |
Nov 18, 2021 | 103.27 | 103.86 | 102.28 | 103.82 | 557,496 | +1.12(+1.09%) |
Nov 17, 2021 | 104.86 | 105.88 | 101.47 | 102.70 | 854,143 | -1.66(-1.59%) |
Nov 16, 2021 | 101.86 | 105.24 | 101.14 | 104.36 | 812,691 | +2.27(+2.22%) |
Nov 15, 2021 | 98.98 | 102.15 | 98.70 | 102.09 | 1,064,497 | +4.03(+4.11%) |
Nov 12, 2021 | 97.12 | 98.61 | 95.59 | 98.06 | 1,376,142 | +1.45(+1.50%) |
Nov 11, 2021 | 99.59 | 99.59 | 94.95 | 96.61 | 2,143,692 | -6.59(-6.39%) |
Nov 10, 2021 | 104.36 | 103.20 | 1,142,747 | -2.93(-2.76%) | ||
Nov 09, 2021 | 104.95 | 107.20 | 104.81 | 106.13 | 824,091 | +1.20(+1.14%) |
Nov 08, 2021 | 107.87 | 108.36 | 104.81 | 104.93 | 1,128,275 | -2.80(-2.60%) |
Nov 05, 2021 | 107.00 | 108.82 | 105.51 | 107.73 | 935,151 | +0.99(+0.93%) |
Nov 04, 2021 | 104.47 | 106.97 | 104.40 | 106.74 | 623,031 | +2.37(+2.27%) |
Nov 03, 2021 | 102.20 | 105.09 | 102.06 | 104.37 | 778,810 | +2.72(+2.68%) |
Nov 02, 2021 | 100.51 | 101.70 | 99.15 | 101.65 | 632,366 | +1.26(+1.26%) |
Nov 01, 2021 | 98.78 | 100.52 | 98.17 | 100.39 | 510,913 | +2.06(+2.09%) |
Oct 29, 2021 | 95.04 | 98.62 | 94.73 | 98.33 | 852,755 | +3.18(+3.34%) |
Oct 28, 2021 | 93.28 | 95.93 | 93.24 | 95.15 | 533,211 | +2.43(+2.62%) |
Oct 27, 2021 | 94.23 | 94.93 | 92.69 | 92.72 | 598,414 | -1.27(-1.35%) |
Oct 26, 2021 | 94.62 | 93.99 | 535,584 | -0.47(-0.50%) | ||
Oct 25, 2021 | 93.00 | 95.16 | 92.99 | 94.46 | 583,906 | +1.42(+1.53%) |
Oct 22, 2021 | 93.21 | 93.74 | 92.48 | 93.04 | 574,516 | +0.32(+0.35%) |
Oct 21, 2021 | 90.19 | 93.14 | 90.17 | 92.72 | 500,154 | +3.06(+3.41%) |
Oct 20, 2021 | 90.64 | 91.95 | 89.19 | 89.66 | 410,096 | -0.29(-0.32%) |
Oct 19, 2021 | 88.99 | 90.51 | 88.23 | 89.95 | 510,638 | +1.35(+1.52%) |
Oct 18, 2021 | 87.85 | 88.83 | 87.29 | 88.60 | 575,322 | +0.47(+0.53%) |
Oct 15, 2021 | 89.70 | 90.20 | 88.08 | 88.13 | 561,532 | -1.32(-1.48%) |
Oct 14, 2021 | 86.55 | 89.58 | 86.50 | 89.45 | 1,353,906 | +4.03(+4.72%) |
Oct 13, 2021 | 85.35 | 86.22 | 84.37 | 85.42 | 800,345 | +0.68(+0.80%) |
Oct 12, 2021 | 84.36 | 85.89 | 82.95 | 84.74 | 984,811 | +0.99(+1.18%) |
Oct 11, 2021 | 84.78 | 85.56 | 83.70 | 83.75 | 839,584 | -1.03(-1.21%) |
Oct 08, 2021 | 86.98 | 87.69 | 83.57 | 84.78 | 1,210,562 | -2.39(-2.74%) |
Oct 07, 2021 | 86.96 | 89.12 | 86.96 | 87.17 | 892,199 | +1.62(+1.89%) |
Oct 06, 2021 | 83.66 | 85.88 | 82.44 | 85.55 | 1,039,726 | +0.72(+0.85%) |
Oct 05, 2021 | 84.58 | 86.26 | 83.78 | 84.83 | 1,130,957 | +0.32(+0.38%) |
Oct 04, 2021 | 85.50 | 85.84 | 82.71 | 84.51 | 810,512 | -1.47(-1.71%) |