Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 86.75 | 88.83 | 86.60 | 88.35 | 507,895 | +1.23(+1.41%) |
Dec 30, 2021 | 87.55 | 88.23 | 86.92 | 87.12 | 434,662 | -0.14(-0.16%) |
Dec 29, 2021 | 86.87 | 87.48 | 86.51 | 87.26 | 509,832 | +0.45(+0.52%) |
Dec 28, 2021 | 85.97 | 86.84 | 85.69 | 86.81 | 481,806 | +0.63(+0.74%) |
Dec 27, 2021 | 85.43 | 86.39 | 84.75 | 86.17 | 387,560 | +0.85(+1.00%) |
Dec 23, 2021 | 84.23 | 85.55 | 84.03 | 85.32 | 508,529 | +1.10(+1.30%) |
Dec 22, 2021 | 83.33 | 84.22 | 83.18 | 84.22 | 991,975 | +0.69(+0.83%) |
Dec 21, 2021 | 82.38 | 84.14 | 82.11 | 83.53 | 1,072,535 | +2.32(+2.85%) |
Dec 20, 2021 | 82.14 | 82.68 | 79.61 | 81.21 | 864,850 | -2.14(-2.57%) |
Dec 17, 2021 | 83.51 | 84.04 | 82.46 | 83.35 | 1,181,463 | -0.18(-0.22%) |
Dec 16, 2021 | 83.89 | 84.50 | 83.28 | 83.53 | 855,906 | +0.46(+0.56%) |
Dec 15, 2021 | 82.28 | 83.33 | 81.31 | 83.07 | 645,777 | +0.66(+0.80%) |
Dec 14, 2021 | 83.17 | 84.07 | 82.36 | 82.41 | 771,179 | -0.74(-0.89%) |
Dec 13, 2021 | 82.13 | 83.68 | 81.88 | 83.15 | 1,017,204 | +0.90(+1.09%) |
Dec 10, 2021 | 81.62 | 82.36 | 81.18 | 82.25 | 995,403 | +1.35(+1.67%) |
Dec 09, 2021 | 82.23 | 82.23 | 80.30 | 80.89 | 987,910 | -1.46(-1.77%) |
Dec 08, 2021 | 83.02 | 83.97 | 82.28 | 82.35 | 665,877 | -0.72(-0.87%) |
Dec 07, 2021 | 82.74 | 83.90 | 81.98 | 83.07 | 785,484 | +1.15(+1.41%) |
Dec 06, 2021 | 83.01 | 83.65 | 81.64 | 81.92 | 1,102,864 | -0.06(-0.07%) |
Dec 03, 2021 | 82.13 | 83.53 | 81.42 | 81.97 | 1,576,174 | +0.54(+0.66%) |
Dec 02, 2021 | 80.45 | 82.36 | 79.85 | 81.43 | 1,402,771 | +1.48(+1.85%) |
Dec 01, 2021 | 83.56 | 84.16 | 79.92 | 79.96 | 1,080,610 | -1.97(-2.40%) |
Nov 30, 2021 | 85.08 | 85.08 | 81.39 | 81.92 | 2,356,090 | -3.79(-4.43%) |
Nov 29, 2021 | 86.83 | 87.06 | 85.06 | 85.72 | 997,673 | +0.09(+0.11%) |
Nov 26, 2021 | 85.97 | 86.06 | 84.59 | 85.62 | 953,552 | -2.23(-2.54%) |
Nov 24, 2021 | 89.17 | 89.34 | 87.63 | 87.86 | 889,284 | -1.38(-1.55%) |
Nov 23, 2021 | 89.01 | 89.74 | 88.53 | 89.24 | 677,197 | +0.09(+0.10%) |
Nov 22, 2021 | 89.30 | 90.36 | 88.62 | 89.15 | 1,028,578 | +0.09(+0.11%) |
Nov 19, 2021 | 90.05 | 90.92 | 88.80 | 89.06 | 928,045 | -1.81(-1.99%) |
Nov 18, 2021 | 90.00 | 90.86 | 90.55 | 90.87 | 896,501 | +0.37(+0.41%) |
Nov 17, 2021 | 89.67 | 90.65 | 88.72 | 90.50 | 1,344,759 | +0.40(+0.45%) |
Nov 16, 2021 | 90.49 | 91.28 | 89.68 | 90.10 | 1,159,168 | -0.40(-0.44%) |
Nov 15, 2021 | 89.76 | 90.56 | 89.18 | 90.49 | 1,038,520 | +0.96(+1.07%) |
Nov 12, 2021 | 88.47 | 89.71 | 88.00 | 89.53 | 1,042,977 | +1.10(+1.25%) |
Nov 11, 2021 | 87.08 | 88.76 | 86.70 | 88.43 | 880,116 | +1.56(+1.80%) |
Nov 10, 2021 | 87.18 | 86.87 | 1,143,664 | -0.56(-0.64%) | ||
Nov 09, 2021 | 87.06 | 88.19 | 86.18 | 87.42 | 817,992 | +0.38(+0.43%) |
Nov 08, 2021 | 87.88 | 88.55 | 86.91 | 87.05 | 585,066 | -0.40(-0.46%) |
Nov 05, 2021 | 87.53 | 87.72 | 86.54 | 87.45 | 942,576 | +0.33(+0.38%) |
Nov 04, 2021 | 86.30 | 87.34 | 86.15 | 87.12 | 1,018,792 | +1.04(+1.21%) |
Nov 03, 2021 | 85.19 | 86.25 | 83.85 | 86.08 | 1,542,630 | +0.31(+0.36%) |
Nov 02, 2021 | 86.36 | 86.57 | 85.05 | 85.77 | 966,973 | -0.93(-1.07%) |
Nov 01, 2021 | 87.79 | 88.54 | 86.39 | 86.70 | 1,538,468 | -0.49(-0.56%) |
Oct 29, 2021 | 87.47 | 88.17 | 86.55 | 87.19 | 1,384,031 | -0.25(-0.29%) |
Oct 28, 2021 | 85.92 | 87.46 | 84.70 | 87.44 | 2,172,068 | +2.16(+2.53%) |
Oct 27, 2021 | 84.70 | 85.79 | 83.79 | 85.29 | 2,248,085 | +3.17(+3.86%) |
Oct 26, 2021 | 83.59 | 82.12 | 1,116,199 | -1.01(-1.21%) | ||
Oct 25, 2021 | 83.38 | 83.94 | 82.58 | 83.12 | 821,573 | -0.01(-0.01%) |
Oct 22, 2021 | 82.44 | 83.40 | 82.30 | 83.13 | 707,098 | +0.60(+0.73%) |
Oct 21, 2021 | 82.44 | 82.98 | 81.76 | 82.53 | 726,365 | +0.10(+0.13%) |
Oct 20, 2021 | 81.41 | 82.85 | 81.06 | 82.43 | 1,059,148 | +1.04(+1.28%) |
Oct 19, 2021 | 81.16 | 81.64 | 80.59 | 81.38 | 571,776 | +0.74(+0.92%) |
Oct 18, 2021 | 80.11 | 81.05 | 79.80 | 80.64 | 513,423 | +0.06(+0.07%) |
Oct 15, 2021 | 81.36 | 81.53 | 80.54 | 80.58 | 664,574 | +0.26(+0.32%) |
Oct 14, 2021 | 79.20 | 80.44 | 78.76 | 80.32 | 922,507 | +1.69(+2.15%) |
Oct 13, 2021 | 79.14 | 79.27 | 77.67 | 78.63 | 902,482 | -0.38(-0.49%) |
Oct 12, 2021 | 78.98 | 79.63 | 78.69 | 79.01 | 662,453 | -0.44(-0.55%) |
Oct 11, 2021 | 79.56 | 80.05 | 78.95 | 79.45 | 737,294 | +0.54(+0.69%) |
Oct 08, 2021 | 79.27 | 79.51 | 78.69 | 78.91 | 565,663 | -0.13(-0.17%) |
Oct 07, 2021 | 78.85 | 79.59 | 78.48 | 79.04 | 724,055 | +0.53(+0.68%) |
Oct 06, 2021 | 78.03 | 78.88 | 76.76 | 78.51 | 1,018,446 | -0.18(-0.23%) |
Oct 05, 2021 | 77.58 | 78.77 | 76.49 | 78.69 | 1,532,871 | +1.43(+1.85%) |
Oct 04, 2021 | 77.19 | 78.22 | 77.00 | 77.25 | 893,381 | +0.07(+0.08%) |