Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.99 | 85.87 | 83.64 | 84.09 | 221,891 | -0.16(-0.19%) |
Dec 30, 2021 | 82.83 | 86.18 | 82.83 | 84.25 | 231,598 | +1.53(+1.85%) |
Dec 29, 2021 | 82.81 | 82.81 | 80.66 | 82.72 | 221,767 | -0.33(-0.40%) |
Dec 28, 2021 | 83.24 | 86.39 | 80.87 | 83.05 | 197,046 | -0.63(-0.75%) |
Dec 27, 2021 | 84.09 | 85.64 | 83.59 | 83.68 | 303,662 | -1.06(-1.25%) |
Dec 23, 2021 | 85.69 | 86.13 | 84.48 | 84.74 | 295,929 | -0.93(-1.09%) |
Dec 22, 2021 | 87.51 | 87.51 | 84.50 | 85.67 | 399,653 | -2.19(-2.49%) |
Dec 21, 2021 | 87.60 | 88.22 | 85.75 | 87.86 | 376,210 | +0.99(+1.14%) |
Dec 20, 2021 | 84.48 | 88.05 | 83.58 | 86.87 | 671,754 | +2.02(+2.38%) |
Dec 17, 2021 | 78.79 | 86.44 | 77.87 | 84.85 | 1,016,538 | +4.99(+6.25%) |
Dec 16, 2021 | 83.01 | 84.06 | 79.00 | 79.86 | 336,371 | -3.19(-3.84%) |
Dec 15, 2021 | 81.75 | 84.04 | 79.59 | 83.05 | 388,692 | +1.30(+1.59%) |
Dec 14, 2021 | 78.59 | 82.80 | 78.30 | 81.75 | 298,311 | +2.12(+2.66%) |
Dec 13, 2021 | 77.90 | 80.32 | 77.31 | 79.63 | 411,158 | +1.73(+2.22%) |
Dec 10, 2021 | 78.82 | 80.22 | 77.30 | 77.90 | 297,972 | -0.59(-0.75%) |
Dec 09, 2021 | 80.52 | 81.31 | 78.26 | 78.49 | 407,905 | -2.52(-3.11%) |
Dec 08, 2021 | 84.66 | 85.03 | 80.99 | 81.01 | 300,948 | -3.43(-4.06%) |
Dec 07, 2021 | 79.82 | 85.39 | 79.82 | 84.44 | 703,103 | +5.55(+7.04%) |
Dec 06, 2021 | 75.30 | 79.12 | 75.30 | 78.89 | 343,456 | +2.88(+3.79%) |
Dec 03, 2021 | 79.25 | 79.68 | 75.77 | 76.01 | 822,707 | -3.11(-3.93%) |
Dec 02, 2021 | 75.69 | 79.64 | 75.59 | 79.12 | 497,662 | +2.96(+3.89%) |
Dec 01, 2021 | 75.42 | 77.76 | 75.20 | 76.16 | 1,367,233 | +0.93(+1.24%) |
Nov 30, 2021 | 73.66 | 76.15 | 72.89 | 75.23 | 525,763 | +1.52(+2.06%) |
Nov 29, 2021 | 78.64 | 78.69 | 73.43 | 73.71 | 364,881 | -2.78(-3.63%) |
Nov 26, 2021 | 76.74 | 77.54 | 75.33 | 76.49 | 226,696 | -1.09(-1.41%) |
Nov 24, 2021 | 76.51 | 78.39 | 75.14 | 77.58 | 326,956 | +0.58(+0.75%) |
Nov 23, 2021 | 77.42 | 78.31 | 74.11 | 77.00 | 480,089 | -0.62(-0.80%) |
Nov 22, 2021 | 79.95 | 80.40 | 76.57 | 77.62 | 390,895 | -1.70(-2.14%) |
Nov 19, 2021 | 77.51 | 79.45 | 77.14 | 79.32 | 306,234 | +1.93(+2.49%) |
Nov 18, 2021 | 77.61 | 77.60 | 76.71 | 77.39 | 570,544 | -0.10(-0.13%) |
Nov 17, 2021 | 78.98 | 79.79 | 76.91 | 77.49 | 337,197 | -1.61(-2.04%) |
Nov 16, 2021 | 80.41 | 81.23 | 78.86 | 79.10 | 257,131 | -1.44(-1.79%) |
Nov 15, 2021 | 80.85 | 81.92 | 78.89 | 80.54 | 256,273 | +0.01(+0.01%) |
Nov 12, 2021 | 81.68 | 82.06 | 79.71 | 80.53 | 186,381 | -1.33(-1.62%) |
Nov 11, 2021 | 80.37 | 82.03 | 79.60 | 81.86 | 268,592 | +1.72(+2.15%) |
Nov 10, 2021 | 80.22 | 80.14 | 290,740 | -0.78(-0.96%) | ||
Nov 09, 2021 | 82.99 | 83.09 | 80.77 | 80.92 | 264,299 | -1.68(-2.03%) |
Nov 08, 2021 | 83.36 | 86.08 | 82.29 | 82.60 | 536,515 | -0.74(-0.89%) |
Nov 05, 2021 | 85.31 | 86.92 | 83.09 | 83.34 | 277,483 | -2.40(-2.80%) |
Nov 04, 2021 | 85.75 | 87.05 | 84.36 | 85.74 | 549,418 | -0.26(-0.30%) |
Nov 03, 2021 | 87.11 | 89.56 | 82.75 | 86.00 | 779,751 | +1.17(+1.38%) |
Nov 02, 2021 | 86.16 | 86.97 | 83.91 | 84.83 | 292,760 | -1.15(-1.34%) |
Nov 01, 2021 | 83.58 | 86.20 | 83.92 | 85.98 | 265,349 | +2.06(+2.45%) |
Oct 29, 2021 | 84.62 | 85.87 | 82.72 | 83.92 | 367,224 | -0.85(-1.00%) |
Oct 28, 2021 | 81.59 | 84.97 | 81.11 | 84.77 | 417,403 | +3.12(+3.82%) |
Oct 27, 2021 | 80.12 | 81.96 | 79.34 | 81.65 | 296,390 | +1.15(+1.43%) |
Oct 26, 2021 | 80.65 | 80.50 | 476,482 | +0.81(+1.02%) | ||
Oct 25, 2021 | 78.08 | 80.52 | 77.94 | 79.69 | 406,805 | +1.47(+1.88%) |
Oct 22, 2021 | 78.62 | 78.62 | 75.83 | 78.22 | 361,849 | -0.18(-0.23%) |
Oct 21, 2021 | 77.45 | 80.01 | 77.37 | 78.40 | 527,165 | +1.44(+1.87%) |
Oct 20, 2021 | 78.44 | 79.18 | 76.80 | 76.96 | 847,760 | -1.08(-1.38%) |
Oct 19, 2021 | 78.15 | 79.71 | 77.79 | 78.04 | 221,744 | +0.02(+0.03%) |
Oct 18, 2021 | 78.88 | 79.09 | 77.76 | 78.02 | 354,664 | -1.98(-2.48%) |
Oct 15, 2021 | 81.14 | 82.66 | 79.68 | 80.00 | 359,439 | -1.00(-1.23%) |
Oct 14, 2021 | 81.81 | 82.20 | 80.71 | 81.00 | 521,785 | -0.08(-0.10%) |
Oct 13, 2021 | 82.79 | 84.04 | 80.87 | 81.08 | 332,007 | -1.71(-2.07%) |
Oct 12, 2021 | 81.69 | 84.37 | 81.05 | 82.79 | 531,282 | +1.80(+2.22%) |
Oct 11, 2021 | 81.47 | 82.76 | 80.38 | 80.99 | 520,463 | -0.65(-0.80%) |
Oct 08, 2021 | 85.42 | 85.42 | 81.45 | 81.64 | 350,073 | -3.81(-4.46%) |
Oct 07, 2021 | 85.94 | 88.41 | 85.23 | 85.45 | 327,201 | -1.03(-1.19%) |
Oct 06, 2021 | 86.67 | 87.95 | 85.41 | 86.48 | 366,272 | -0.63(-0.72%) |
Oct 05, 2021 | 85.08 | 87.21 | 84.92 | 87.11 | 194,424 | +2.13(+2.51%) |
Oct 04, 2021 | 86.81 | 86.81 | 84.54 | 84.98 | 180,833 | -2.82(-3.21%) |