Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 86.75 | 88.83 | 86.60 | 88.35 | 507,916 | +1.23(+1.41%) |
Dec 30, 2021 | 87.54 | 88.22 | 86.92 | 87.12 | 434,680 | -0.14(-0.16%) |
Dec 29, 2021 | 86.87 | 87.48 | 86.51 | 87.26 | 509,853 | +0.45(+0.52%) |
Dec 28, 2021 | 85.96 | 86.83 | 85.69 | 86.80 | 481,826 | +0.63(+0.74%) |
Dec 27, 2021 | 85.42 | 86.39 | 84.75 | 86.17 | 387,576 | +0.85(+1.00%) |
Dec 23, 2021 | 84.23 | 85.55 | 84.03 | 85.32 | 508,550 | +1.10(+1.30%) |
Dec 22, 2021 | 83.32 | 84.22 | 83.18 | 84.22 | 992,015 | +0.69(+0.83%) |
Dec 21, 2021 | 82.38 | 84.14 | 82.11 | 83.53 | 1,072,579 | +2.32(+2.85%) |
Dec 20, 2021 | 82.14 | 82.68 | 79.60 | 81.21 | 864,885 | -2.14(-2.57%) |
Dec 17, 2021 | 83.51 | 84.04 | 82.46 | 83.35 | 1,181,511 | -0.18(-0.22%) |
Dec 16, 2021 | 83.89 | 84.49 | 83.27 | 83.53 | 855,941 | +0.46(+0.56%) |
Dec 15, 2021 | 82.28 | 83.33 | 81.31 | 83.07 | 645,803 | +0.66(+0.80%) |
Dec 14, 2021 | 83.17 | 84.07 | 82.36 | 82.40 | 771,210 | -0.74(-0.89%) |
Dec 13, 2021 | 82.13 | 83.67 | 81.87 | 83.14 | 1,017,245 | +0.90(+1.09%) |
Dec 10, 2021 | 81.62 | 82.36 | 81.17 | 82.24 | 995,443 | +1.35(+1.67%) |
Dec 09, 2021 | 82.22 | 82.22 | 80.30 | 80.89 | 987,950 | -1.46(-1.77%) |
Dec 08, 2021 | 83.02 | 83.97 | 82.28 | 82.35 | 665,904 | -0.72(-0.87%) |
Dec 07, 2021 | 82.73 | 83.89 | 81.98 | 83.07 | 785,516 | +1.15(+1.41%) |
Dec 06, 2021 | 83.01 | 83.64 | 81.64 | 81.91 | 1,102,908 | -0.06(-0.07%) |
Dec 03, 2021 | 82.13 | 83.53 | 81.42 | 81.97 | 1,576,238 | +0.54(+0.66%) |
Dec 02, 2021 | 80.44 | 82.36 | 79.85 | 81.43 | 1,402,828 | +1.48(+1.85%) |
Dec 01, 2021 | 83.56 | 84.15 | 79.92 | 79.95 | 1,080,654 | -1.97(-2.40%) |
Nov 30, 2021 | 85.07 | 85.07 | 81.38 | 81.92 | 2,356,186 | -3.79(-4.43%) |
Nov 29, 2021 | 86.82 | 87.06 | 85.05 | 85.72 | 997,713 | +0.09(+0.11%) |
Nov 26, 2021 | 85.96 | 86.06 | 84.59 | 85.62 | 953,591 | -2.23(-2.54%) |
Nov 24, 2021 | 89.17 | 89.34 | 87.62 | 87.85 | 889,320 | -1.38(-1.55%) |
Nov 23, 2021 | 89.01 | 89.74 | 88.53 | 89.24 | 677,225 | +0.09(+0.10%) |
Nov 22, 2021 | 89.29 | 90.35 | 88.61 | 89.15 | 1,028,620 | +0.09(+0.11%) |
Nov 19, 2021 | 90.05 | 90.92 | 88.80 | 89.06 | 928,083 | -1.81(-1.99%) |
Nov 18, 2021 | 89.99 | 90.85 | 90.54 | 90.86 | 896,537 | +0.37(+0.41%) |
Nov 17, 2021 | 89.67 | 90.65 | 88.72 | 90.49 | 1,344,814 | +0.40(+0.45%) |
Nov 16, 2021 | 90.49 | 91.28 | 89.68 | 90.09 | 1,159,215 | -0.40(-0.44%) |
Nov 15, 2021 | 89.75 | 90.55 | 89.18 | 90.49 | 1,038,562 | +0.96(+1.07%) |
Nov 12, 2021 | 88.46 | 89.71 | 87.99 | 89.53 | 1,043,019 | +1.10(+1.25%) |
Nov 11, 2021 | 87.08 | 88.76 | 86.69 | 88.43 | 880,152 | +1.56(+1.80%) |
Nov 10, 2021 | 87.17 | 86.86 | 1,143,710 | -0.56(-0.64%) | ||
Nov 09, 2021 | 87.05 | 88.18 | 86.18 | 87.42 | 818,025 | +0.38(+0.43%) |
Nov 08, 2021 | 87.87 | 88.55 | 86.90 | 87.04 | 585,090 | -0.40(-0.46%) |
Nov 05, 2021 | 87.52 | 87.71 | 86.53 | 87.45 | 942,614 | +0.33(+0.38%) |
Nov 04, 2021 | 86.30 | 87.34 | 86.15 | 87.12 | 1,018,833 | +1.04(+1.21%) |
Nov 03, 2021 | 85.19 | 86.24 | 83.84 | 86.07 | 1,542,692 | +0.31(+0.36%) |
Nov 02, 2021 | 86.36 | 86.57 | 85.05 | 85.76 | 967,012 | -0.93(-1.07%) |
Nov 01, 2021 | 87.79 | 88.54 | 86.38 | 86.69 | 1,538,530 | -0.49(-0.56%) |
Oct 29, 2021 | 87.47 | 88.16 | 86.54 | 87.18 | 1,384,087 | -0.25(-0.29%) |
Oct 28, 2021 | 85.91 | 87.46 | 84.70 | 87.44 | 2,172,156 | +2.16(+2.53%) |
Oct 27, 2021 | 84.70 | 85.78 | 83.79 | 85.28 | 2,248,176 | +3.17(+3.86%) |
Oct 26, 2021 | 83.59 | 82.11 | 1,116,244 | -1.01(-1.21%) | ||
Oct 25, 2021 | 83.37 | 83.94 | 82.57 | 83.12 | 821,606 | -0.01(-0.01%) |
Oct 22, 2021 | 82.44 | 83.39 | 82.30 | 83.13 | 707,126 | +0.60(+0.73%) |
Oct 21, 2021 | 82.44 | 82.98 | 81.75 | 82.53 | 726,394 | +0.10(+0.13%) |
Oct 20, 2021 | 81.41 | 82.85 | 81.06 | 82.42 | 1,059,190 | +1.04(+1.28%) |
Oct 19, 2021 | 81.15 | 81.63 | 80.58 | 81.38 | 571,799 | +0.74(+0.92%) |
Oct 18, 2021 | 80.11 | 81.05 | 79.80 | 80.63 | 513,443 | +0.06(+0.07%) |
Oct 15, 2021 | 81.36 | 81.53 | 80.54 | 80.58 | 664,601 | +0.26(+0.32%) |
Oct 14, 2021 | 79.20 | 80.44 | 78.76 | 80.32 | 922,545 | +1.69(+2.15%) |
Oct 13, 2021 | 79.14 | 79.27 | 77.66 | 78.63 | 902,519 | -0.38(-0.49%) |
Oct 12, 2021 | 78.97 | 79.63 | 78.69 | 79.01 | 662,480 | -0.44(-0.55%) |
Oct 11, 2021 | 79.55 | 80.05 | 78.94 | 79.45 | 737,324 | +0.54(+0.69%) |
Oct 08, 2021 | 79.27 | 79.51 | 78.69 | 78.91 | 565,686 | -0.13(-0.17%) |
Oct 07, 2021 | 78.85 | 79.59 | 78.48 | 79.04 | 724,084 | +0.53(+0.68%) |
Oct 06, 2021 | 78.03 | 78.88 | 76.76 | 78.50 | 1,018,488 | -0.18(-0.23%) |
Oct 05, 2021 | 77.58 | 78.77 | 76.48 | 78.68 | 1,532,934 | +1.43(+1.85%) |
Oct 04, 2021 | 77.19 | 78.21 | 77.00 | 77.25 | 893,418 | +0.07(+0.08%) |