Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 86.18 | 88.25 | 86.03 | 87.77 | 511,251 | +1.22(+1.41%) |
Dec 30, 2021 | 86.97 | 87.65 | 86.35 | 86.55 | 437,535 | -0.14(-0.16%) |
Dec 29, 2021 | 86.30 | 86.91 | 85.95 | 86.69 | 513,201 | +0.45(+0.52%) |
Dec 28, 2021 | 85.40 | 86.27 | 85.13 | 86.24 | 484,990 | +0.63(+0.74%) |
Dec 27, 2021 | 84.87 | 85.82 | 84.20 | 85.61 | 390,121 | +0.85(+1.00%) |
Dec 23, 2021 | 83.68 | 84.99 | 83.48 | 84.76 | 511,889 | +1.09(+1.30%) |
Dec 22, 2021 | 82.78 | 83.67 | 82.64 | 83.67 | 998,530 | +0.69(+0.83%) |
Dec 21, 2021 | 81.84 | 83.59 | 81.57 | 82.98 | 1,079,622 | +2.30(+2.85%) |
Dec 20, 2021 | 81.60 | 82.14 | 79.08 | 80.68 | 870,565 | -2.12(-2.57%) |
Dec 17, 2021 | 82.97 | 83.49 | 81.92 | 82.81 | 1,189,270 | -0.18(-0.22%) |
Dec 16, 2021 | 83.34 | 83.94 | 82.73 | 82.98 | 861,562 | +0.46(+0.56%) |
Dec 15, 2021 | 81.74 | 82.79 | 80.78 | 82.52 | 650,044 | +0.66(+0.80%) |
Dec 14, 2021 | 82.63 | 83.52 | 81.82 | 81.87 | 776,274 | -0.73(-0.89%) |
Dec 13, 2021 | 81.59 | 83.13 | 81.34 | 82.60 | 1,023,925 | +0.89(+1.09%) |
Dec 10, 2021 | 81.09 | 81.82 | 80.64 | 81.71 | 1,001,980 | +1.34(+1.67%) |
Dec 09, 2021 | 81.69 | 81.69 | 79.77 | 80.36 | 994,438 | -1.45(-1.77%) |
Dec 08, 2021 | 82.48 | 83.42 | 81.74 | 81.81 | 670,277 | -0.71(-0.87%) |
Dec 07, 2021 | 82.20 | 83.35 | 81.44 | 82.52 | 790,674 | +1.15(+1.41%) |
Dec 06, 2021 | 82.47 | 83.10 | 81.10 | 81.38 | 1,110,151 | -0.06(-0.07%) |
Dec 03, 2021 | 81.59 | 82.98 | 80.89 | 81.43 | 1,586,589 | +0.54(+0.66%) |
Dec 02, 2021 | 79.92 | 81.82 | 79.33 | 80.90 | 1,412,040 | +1.47(+1.85%) |
Dec 01, 2021 | 83.01 | 83.61 | 79.39 | 79.43 | 1,087,751 | -1.96(-2.40%) |
Nov 30, 2021 | 84.52 | 84.52 | 80.85 | 81.39 | 2,371,659 | -3.77(-4.43%) |
Nov 29, 2021 | 86.26 | 86.49 | 84.50 | 85.16 | 1,004,265 | +0.09(+0.11%) |
Nov 26, 2021 | 85.40 | 85.50 | 84.04 | 85.06 | 959,853 | -2.22(-2.54%) |
Nov 24, 2021 | 88.59 | 88.76 | 87.05 | 87.28 | 895,161 | -1.37(-1.55%) |
Nov 23, 2021 | 88.43 | 89.15 | 87.95 | 88.65 | 681,672 | +0.08(+0.10%) |
Nov 22, 2021 | 88.71 | 89.76 | 88.03 | 88.57 | 1,035,375 | +0.09(+0.11%) |
Nov 19, 2021 | 89.46 | 90.33 | 88.22 | 88.48 | 934,178 | -1.80(-1.99%) |
Nov 18, 2021 | 89.41 | 90.26 | 89.95 | 90.27 | 902,424 | +0.37(+0.41%) |
Nov 17, 2021 | 89.09 | 90.05 | 88.14 | 89.90 | 1,353,645 | +0.40(+0.45%) |
Nov 16, 2021 | 89.90 | 90.68 | 89.09 | 89.50 | 1,166,827 | -0.39(-0.44%) |
Nov 15, 2021 | 89.17 | 89.96 | 88.60 | 89.90 | 1,045,382 | +0.95(+1.07%) |
Nov 12, 2021 | 87.89 | 89.12 | 87.42 | 88.94 | 1,049,868 | +1.09(+1.25%) |
Nov 11, 2021 | 86.51 | 88.18 | 86.13 | 87.85 | 885,932 | +1.55(+1.80%) |
Nov 10, 2021 | 86.61 | 86.30 | 1,151,220 | -0.55(-0.64%) | ||
Nov 09, 2021 | 86.48 | 87.61 | 85.62 | 86.85 | 823,397 | +0.37(+0.43%) |
Nov 08, 2021 | 87.30 | 87.97 | 86.34 | 86.48 | 588,932 | -0.40(-0.46%) |
Nov 05, 2021 | 86.95 | 87.14 | 85.97 | 86.88 | 948,804 | +0.33(+0.38%) |
Nov 04, 2021 | 85.74 | 86.77 | 85.59 | 86.55 | 1,025,523 | +1.04(+1.21%) |
Nov 03, 2021 | 84.63 | 85.68 | 83.30 | 85.51 | 1,552,823 | +0.31(+0.36%) |
Nov 02, 2021 | 85.79 | 86.00 | 84.49 | 85.20 | 973,362 | -0.93(-1.07%) |
Nov 01, 2021 | 87.21 | 87.96 | 85.82 | 86.13 | 1,548,633 | -0.49(-0.56%) |
Oct 29, 2021 | 86.90 | 87.59 | 85.98 | 86.62 | 1,393,176 | -0.25(-0.29%) |
Oct 28, 2021 | 85.35 | 86.89 | 84.15 | 86.87 | 2,186,420 | +2.14(+2.53%) |
Oct 27, 2021 | 84.15 | 85.22 | 83.24 | 84.73 | 2,262,939 | +3.15(+3.86%) |
Oct 26, 2021 | 83.04 | 81.58 | 1,123,575 | -1.00(-1.21%) | ||
Oct 25, 2021 | 82.83 | 83.39 | 82.03 | 82.58 | 827,001 | -0.01(-0.01%) |
Oct 22, 2021 | 81.90 | 82.85 | 81.76 | 82.59 | 711,770 | +0.60(+0.73%) |
Oct 21, 2021 | 81.90 | 82.44 | 81.22 | 81.99 | 731,164 | +0.10(+0.13%) |
Oct 20, 2021 | 80.87 | 82.31 | 80.53 | 81.88 | 1,066,146 | +1.04(+1.28%) |
Oct 19, 2021 | 80.62 | 81.10 | 80.06 | 80.85 | 575,554 | +0.74(+0.92%) |
Oct 18, 2021 | 79.58 | 80.52 | 79.28 | 80.11 | 516,815 | +0.06(+0.07%) |
Oct 15, 2021 | 80.83 | 81.00 | 80.01 | 80.05 | 668,965 | +0.26(+0.32%) |
Oct 14, 2021 | 78.68 | 79.92 | 78.24 | 79.80 | 928,603 | +1.68(+2.15%) |
Oct 13, 2021 | 78.62 | 78.75 | 77.16 | 78.11 | 908,446 | -0.38(-0.49%) |
Oct 12, 2021 | 78.46 | 79.11 | 78.18 | 78.49 | 666,830 | -0.44(-0.55%) |
Oct 11, 2021 | 79.03 | 79.53 | 78.43 | 78.93 | 742,166 | +0.54(+0.69%) |
Oct 08, 2021 | 78.75 | 78.99 | 78.18 | 78.39 | 569,401 | -0.13(-0.17%) |
Oct 07, 2021 | 78.34 | 79.07 | 77.96 | 78.52 | 728,839 | +0.53(+0.68%) |
Oct 06, 2021 | 77.52 | 78.36 | 76.25 | 77.99 | 1,025,176 | -0.18(-0.23%) |
Oct 05, 2021 | 77.07 | 78.25 | 75.99 | 78.17 | 1,543,000 | +1.42(+1.85%) |
Oct 04, 2021 | 76.68 | 77.70 | 76.50 | 76.75 | 899,285 | +0.07(+0.08%) |