Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 84.43 | 85.47 | 84.31 | 84.81 | 134,000 | +0.44(+0.52%) |
Dec 30, 2021 | 84.49 | 85.34 | 82.74 | 84.37 | 169,038 | +0.10(+0.12%) |
Dec 29, 2021 | 84.32 | 84.91 | 83.55 | 84.27 | 148,423 | +0.22(+0.26%) |
Dec 28, 2021 | 84.83 | 85.73 | 83.86 | 84.05 | 131,619 | -0.51(-0.60%) |
Dec 27, 2021 | 82.91 | 84.71 | 82.91 | 84.56 | 125,228 | +1.74(+2.10%) |
Dec 23, 2021 | 82.41 | 83.03 | 81.77 | 82.82 | 102,736 | +0.58(+0.71%) |
Dec 22, 2021 | 81.98 | 83.01 | 80.89 | 82.24 | 139,206 | +0.44(+0.54%) |
Dec 21, 2021 | 79.08 | 82.24 | 78.97 | 81.80 | 229,192 | +3.50(+4.47%) |
Dec 20, 2021 | 78.69 | 79.67 | 77.81 | 78.30 | 228,943 | -1.51(-1.89%) |
Dec 17, 2021 | 75.72 | 80.67 | 74.70 | 79.81 | 843,328 | +3.59(+4.71%) |
Dec 16, 2021 | 78.07 | 78.55 | 75.00 | 76.22 | 280,458 | -1.36(-1.75%) |
Dec 15, 2021 | 75.31 | 77.68 | 73.61 | 77.58 | 257,842 | +2.06(+2.73%) |
Dec 14, 2021 | 76.65 | 76.98 | 73.93 | 75.52 | 209,767 | -1.89(-2.44%) |
Dec 13, 2021 | 79.81 | 80.74 | 77.36 | 77.41 | 221,673 | -2.79(-3.48%) |
Dec 10, 2021 | 81.37 | 81.60 | 79.39 | 80.20 | 111,383 | -0.65(-0.80%) |
Dec 09, 2021 | 83.07 | 84.10 | 80.67 | 80.85 | 137,122 | -2.97(-3.54%) |
Dec 08, 2021 | 82.12 | 84.05 | 81.19 | 83.82 | 141,481 | +2.07(+2.53%) |
Dec 07, 2021 | 80.47 | 82.55 | 80.17 | 81.75 | 247,343 | +2.28(+2.87%) |
Dec 06, 2021 | 79.35 | 79.84 | 77.61 | 79.47 | 251,551 | +0.79(+1.00%) |
Dec 03, 2021 | 79.50 | 79.83 | 77.17 | 78.68 | 414,690 | -0.49(-0.62%) |
Dec 02, 2021 | 79.11 | 80.11 | 78.24 | 79.17 | 256,213 | +0.02(+0.03%) |
Dec 01, 2021 | 81.41 | 81.41 | 78.28 | 79.15 | 353,136 | -0.64(-0.80%) |
Nov 30, 2021 | 80.18 | 80.61 | 78.46 | 79.79 | 351,210 | -0.41(-0.51%) |
Nov 29, 2021 | 80.55 | 81.02 | 79.13 | 80.20 | 325,406 | +1.07(+1.35%) |
Nov 26, 2021 | 80.20 | 82.22 | 78.76 | 79.13 | 145,321 | -2.91(-3.55%) |
Nov 24, 2021 | 82.16 | 82.81 | 81.33 | 82.04 | 208,197 | -0.76(-0.92%) |
Nov 23, 2021 | 84.28 | 85.58 | 81.10 | 82.80 | 414,420 | -1.15(-1.37%) |
Nov 22, 2021 | 83.38 | 84.59 | 81.81 | 83.95 | 302,974 | +0.87(+1.05%) |
Nov 19, 2021 | 83.58 | 84.67 | 82.28 | 83.08 | 185,082 | -0.30(-0.36%) |
Nov 18, 2021 | 84.40 | 83.58 | 81.49 | 83.38 | 201,565 | -0.87(-1.03%) |
Nov 17, 2021 | 84.85 | 85.81 | 84.02 | 84.25 | 135,893 | -0.92(-1.08%) |
Nov 16, 2021 | 83.26 | 85.22 | 83.14 | 85.17 | 212,098 | +1.52(+1.82%) |
Nov 15, 2021 | 85.17 | 85.29 | 83.10 | 83.65 | 196,205 | -2.17(-2.53%) |
Nov 12, 2021 | 85.22 | 85.89 | 84.88 | 85.82 | 117,346 | +0.86(+1.01%) |
Nov 11, 2021 | 85.63 | 86.07 | 84.25 | 84.96 | 133,843 | -0.24(-0.28%) |
Nov 10, 2021 | 87.27 | 85.20 | 127,699 | -2.64(-3.01%) | ||
Nov 09, 2021 | 89.65 | 90.69 | 87.03 | 87.84 | 159,502 | -1.68(-1.88%) |
Nov 08, 2021 | 90.08 | 90.28 | 87.03 | 89.52 | 193,386 | +0.00(+0.00%) |
Nov 05, 2021 | 87.65 | 90.11 | 85.86 | 89.52 | 285,744 | +3.64(+4.24%) |
Nov 04, 2021 | 87.30 | 89.00 | 85.75 | 85.88 | 274,897 | -1.29(-1.48%) |
Nov 03, 2021 | 85.33 | 87.44 | 85.22 | 87.17 | 142,070 | +1.33(+1.55%) |
Nov 02, 2021 | 85.42 | 85.85 | 84.25 | 85.84 | 103,430 | +0.36(+0.42%) |
Nov 01, 2021 | 84.14 | 85.71 | 84.26 | 85.48 | 153,055 | +1.22(+1.45%) |
Oct 29, 2021 | 82.77 | 84.44 | 84.26 | 131,617 | +1.12(+1.35%) | |
Oct 28, 2021 | 80.71 | 83.36 | 80.71 | 83.14 | 137,578 | +2.88(+3.59%) |
Oct 27, 2021 | 81.10 | 81.74 | 79.85 | 80.26 | 97,412 | -0.85(-1.05%) |
Oct 26, 2021 | 82.00 | 81.09 | 81.11 | 89,526 | -0.42(-0.52%) | |
Oct 25, 2021 | 81.14 | 81.71 | 80.10 | 81.53 | 82,476 | +0.46(+0.57%) |
Oct 22, 2021 | 81.00 | 81.89 | 80.41 | 81.07 | 115,111 | -0.26(-0.32%) |
Oct 21, 2021 | 80.73 | 82.07 | 80.28 | 81.33 | 125,416 | +0.43(+0.53%) |
Oct 20, 2021 | 82.03 | 82.03 | 79.88 | 80.90 | 93,803 | -1.08(-1.32%) |
Oct 19, 2021 | 80.67 | 82.00 | 80.42 | 81.98 | 62,735 | +1.56(+1.94%) |
Oct 18, 2021 | 80.37 | 81.67 | 80.23 | 80.42 | 120,535 | -0.74(-0.91%) |
Oct 15, 2021 | 82.24 | 82.98 | 81.12 | 81.16 | 141,528 | +0.05(+0.06%) |
Oct 14, 2021 | 79.88 | 81.22 | 79.88 | 81.11 | 93,193 | +2.16(+2.74%) |
Oct 13, 2021 | 78.87 | 80.21 | 78.45 | 78.95 | 151,488 | +0.71(+0.91%) |
Oct 12, 2021 | 77.00 | 79.06 | 76.24 | 78.24 | 96,124 | +1.51(+1.97%) |
Oct 11, 2021 | 78.10 | 79.19 | 76.65 | 76.73 | 118,055 | -1.36(-1.74%) |
Oct 08, 2021 | 80.65 | 80.98 | 77.96 | 78.09 | 105,569 | -2.15(-2.68%) |
Oct 07, 2021 | 79.05 | 80.77 | 79.05 | 80.24 | 134,772 | +1.95(+2.49%) |
Oct 06, 2021 | 77.01 | 78.35 | 76.86 | 78.29 | 106,646 | +0.42(+0.54%) |
Oct 05, 2021 | 78.11 | 79.89 | 77.57 | 77.87 | 161,222 | +0.04(+0.05%) |
Oct 04, 2021 | 79.24 | 79.24 | 75.06 | 77.83 | 286,347 | -1.74(-2.19%) |