Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 86.28 | 87.36 | 85.19 | 85.21 | 505,613 | -1.11(-1.28%) |
Dec 30, 2021 | 87.03 | 88.03 | 86.25 | 86.32 | 622,013 | -0.50(-0.57%) |
Dec 29, 2021 | 85.41 | 87.47 | 85.11 | 86.81 | 607,382 | +1.28(+1.50%) |
Dec 28, 2021 | 84.30 | 86.47 | 84.30 | 85.53 | 460,205 | +0.83(+0.98%) |
Dec 27, 2021 | 84.12 | 84.84 | 83.28 | 84.70 | 356,787 | -0.04(-0.05%) |
Dec 23, 2021 | 84.08 | 85.02 | 82.86 | 84.74 | 751,699 | +1.55(+1.86%) |
Dec 22, 2021 | 82.88 | 84.16 | 82.44 | 83.20 | 614,897 | +0.67(+0.81%) |
Dec 21, 2021 | 80.33 | 82.91 | 80.25 | 82.53 | 779,366 | +3.01(+3.78%) |
Dec 20, 2021 | 78.34 | 79.66 | 77.48 | 79.52 | 594,483 | -0.41(-0.51%) |
Dec 17, 2021 | 78.22 | 80.53 | 76.35 | 79.93 | 1,933,058 | +1.28(+1.63%) |
Dec 16, 2021 | 81.48 | 81.84 | 77.96 | 78.65 | 1,361,810 | -1.59(-1.99%) |
Dec 15, 2021 | 80.89 | 81.28 | 79.15 | 80.25 | 1,977,787 | -0.88(-1.08%) |
Dec 14, 2021 | 81.03 | 82.43 | 80.91 | 81.13 | 1,270,746 | -0.59(-0.72%) |
Dec 13, 2021 | 83.43 | 84.10 | 81.47 | 81.72 | 724,000 | -2.31(-2.75%) |
Dec 10, 2021 | 84.18 | 85.00 | 82.86 | 84.03 | 511,577 | +0.16(+0.19%) |
Dec 09, 2021 | 84.86 | 86.08 | 83.84 | 83.86 | 496,850 | -1.77(-2.06%) |
Dec 08, 2021 | 83.80 | 86.36 | 83.77 | 85.63 | 779,637 | +2.43(+2.93%) |
Dec 07, 2021 | 83.94 | 85.52 | 82.83 | 83.20 | 819,753 | +0.06(+0.07%) |
Dec 06, 2021 | 79.58 | 83.20 | 77.87 | 83.14 | 1,780,125 | +4.76(+6.07%) |
Dec 03, 2021 | 80.09 | 80.28 | 77.49 | 78.38 | 1,107,794 | -1.05(-1.33%) |
Dec 02, 2021 | 77.10 | 80.34 | 77.10 | 79.43 | 1,411,392 | +2.61(+3.40%) |
Dec 01, 2021 | 80.28 | 83.09 | 76.76 | 76.82 | 1,263,972 | -1.98(-2.51%) |
Nov 30, 2021 | 78.02 | 80.23 | 77.25 | 78.80 | 1,317,546 | -0.62(-0.78%) |
Nov 29, 2021 | 82.40 | 82.49 | 79.14 | 79.41 | 1,015,959 | -1.79(-2.20%) |
Nov 26, 2021 | 80.40 | 81.69 | 79.67 | 81.20 | 957,986 | -3.11(-3.68%) |
Nov 24, 2021 | 83.60 | 84.82 | 82.37 | 84.31 | 643,052 | -0.09(-0.11%) |
Nov 23, 2021 | 85.22 | 85.94 | 83.14 | 84.40 | 1,140,223 | -0.87(-1.03%) |
Nov 22, 2021 | 85.67 | 87.50 | 84.83 | 85.28 | 859,559 | +0.03(+0.03%) |
Nov 19, 2021 | 85.42 | 85.42 | 83.60 | 85.25 | 705,744 | -0.45(-0.52%) |
Nov 18, 2021 | 86.55 | 85.89 | 84.79 | 85.69 | 633,715 | -1.00(-1.15%) |
Nov 17, 2021 | 86.76 | 87.64 | 85.94 | 86.69 | 355,368 | -0.19(-0.22%) |
Nov 16, 2021 | 86.37 | 87.21 | 85.26 | 86.88 | 688,734 | +0.07(+0.08%) |
Nov 15, 2021 | 87.17 | 88.37 | 86.43 | 86.82 | 573,748 | +0.37(+0.43%) |
Nov 12, 2021 | 88.00 | 88.04 | 85.98 | 86.44 | 621,187 | -1.19(-1.36%) |
Nov 11, 2021 | 88.63 | 88.76 | 87.36 | 87.63 | 373,423 | -0.38(-0.43%) |
Nov 10, 2021 | 88.82 | 88.01 | 499,777 | -1.62(-1.81%) | ||
Nov 09, 2021 | 88.35 | 89.69 | 87.81 | 89.64 | 627,545 | +1.54(+1.75%) |
Nov 08, 2021 | 90.79 | 90.94 | 87.62 | 88.10 | 786,083 | -2.87(-3.15%) |
Nov 05, 2021 | 87.47 | 91.31 | 87.31 | 90.97 | 1,291,164 | +4.75(+5.51%) |
Nov 04, 2021 | 84.94 | 86.64 | 84.46 | 86.22 | 734,409 | +1.87(+2.22%) |
Nov 03, 2021 | 82.85 | 86.34 | 82.85 | 84.35 | 840,291 | +0.94(+1.13%) |
Nov 02, 2021 | 88.22 | 88.22 | 83.17 | 83.40 | 1,386,336 | -5.07(-5.73%) |
Nov 01, 2021 | 84.55 | 88.62 | 85.31 | 88.48 | 1,123,398 | +4.10(+4.86%) |
Oct 29, 2021 | 82.36 | 88.86 | 81.57 | 84.37 | 2,646,453 | -1.03(-1.20%) |
Oct 28, 2021 | 84.17 | 85.84 | 85.40 | 1,309,244 | +1.34(+1.59%) | |
Oct 27, 2021 | 85.12 | 85.87 | 83.51 | 84.06 | 1,108,377 | -1.13(-1.33%) |
Oct 26, 2021 | 85.66 | 84.40 | 85.19 | 827,145 | +0.03(+0.03%) | |
Oct 25, 2021 | 85.45 | 85.82 | 83.60 | 85.16 | 963,473 | +0.03(+0.03%) |
Oct 22, 2021 | 83.65 | 85.50 | 82.75 | 85.13 | 1,243,136 | +1.04(+1.23%) |
Oct 21, 2021 | 84.30 | 85.50 | 83.32 | 84.10 | 819,988 | -0.02(-0.02%) |
Oct 20, 2021 | 82.93 | 86.51 | 81.52 | 84.12 | 1,575,716 | -1.22(-1.43%) |
Oct 19, 2021 | 86.97 | 87.36 | 85.25 | 85.33 | 563,907 | -1.27(-1.47%) |
Oct 18, 2021 | 83.90 | 86.61 | 83.90 | 86.61 | 950,621 | +1.92(+2.27%) |
Oct 15, 2021 | 86.91 | 87.45 | 84.47 | 84.69 | 613,845 | -0.82(-0.96%) |
Oct 14, 2021 | 85.07 | 86.44 | 84.49 | 85.50 | 650,120 | +1.12(+1.33%) |
Oct 13, 2021 | 87.06 | 87.29 | 83.53 | 84.38 | 1,232,813 | -2.70(-3.10%) |
Oct 12, 2021 | 87.38 | 88.26 | 86.46 | 87.08 | 607,596 | -0.16(-0.19%) |
Oct 11, 2021 | 88.10 | 89.78 | 87.12 | 87.24 | 416,164 | -0.89(-1.01%) |
Oct 08, 2021 | 88.21 | 88.84 | 87.47 | 88.14 | 431,936 | -0.33(-0.38%) |
Oct 07, 2021 | 88.16 | 89.34 | 88.16 | 88.47 | 670,300 | +0.87(+1.00%) |
Oct 06, 2021 | 89.39 | 89.79 | 86.65 | 87.59 | 1,361,161 | -2.19(-2.43%) |
Oct 05, 2021 | 89.51 | 91.59 | 88.99 | 89.78 | 939,896 | +0.40(+0.45%) |
Oct 04, 2021 | 89.95 | 90.80 | 88.85 | 89.38 | 603,420 | -1.05(-1.16%) |