Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 78.05 | 78.25 | 76.19 | 76.60 | 184,507 | -0.92(-1.19%) |
Dec 30, 2021 | 78.34 | 79.56 | 77.20 | 77.52 | 207,854 | -0.47(-0.60%) |
Dec 29, 2021 | 75.93 | 78.38 | 75.80 | 77.99 | 229,875 | +1.95(+2.56%) |
Dec 28, 2021 | 78.01 | 79.29 | 76.00 | 76.04 | 245,962 | -1.59(-2.05%) |
Dec 27, 2021 | 77.48 | 77.91 | 76.44 | 77.63 | 177,765 | +0.14(+0.18%) |
Dec 23, 2021 | 77.52 | 77.97 | 76.60 | 77.49 | 148,486 | +0.51(+0.66%) |
Dec 22, 2021 | 76.89 | 77.68 | 76.15 | 76.98 | 151,628 | +0.58(+0.76%) |
Dec 21, 2021 | 75.74 | 76.81 | 75.10 | 76.40 | 227,432 | +1.13(+1.50%) |
Dec 20, 2021 | 74.57 | 76.28 | 73.50 | 75.27 | 312,522 | -0.90(-1.18%) |
Dec 17, 2021 | 74.52 | 77.31 | 74.03 | 76.17 | 755,019 | +1.74(+2.34%) |
Dec 16, 2021 | 77.00 | 77.00 | 73.00 | 74.43 | 443,950 | -1.85(-2.43%) |
Dec 15, 2021 | 75.07 | 76.41 | 72.72 | 76.28 | 261,371 | +0.38(+0.50%) |
Dec 14, 2021 | 75.11 | 77.09 | 74.51 | 75.90 | 281,224 | +0.20(+0.26%) |
Dec 13, 2021 | 75.63 | 76.54 | 72.89 | 75.70 | 255,853 | -0.29(-0.38%) |
Dec 10, 2021 | 77.38 | 77.90 | 75.73 | 75.99 | 223,894 | -0.69(-0.90%) |
Dec 09, 2021 | 79.11 | 80.34 | 76.68 | 76.68 | 154,047 | -2.44(-3.08%) |
Dec 08, 2021 | 80.99 | 81.06 | 78.66 | 79.12 | 220,268 | -1.31(-1.63%) |
Dec 07, 2021 | 82.91 | 83.81 | 80.14 | 80.43 | 250,640 | -0.99(-1.21%) |
Dec 06, 2021 | 76.56 | 82.88 | 76.35 | 81.42 | 289,372 | +4.30(+5.58%) |
Dec 03, 2021 | 79.41 | 79.41 | 76.17 | 77.12 | 253,692 | -2.29(-2.88%) |
Dec 02, 2021 | 76.02 | 80.34 | 76.00 | 79.41 | 392,584 | +2.86(+3.74%) |
Dec 01, 2021 | 81.84 | 81.95 | 76.00 | 76.55 | 481,147 | -3.23(-4.05%) |
Nov 30, 2021 | 80.20 | 81.12 | 77.27 | 79.78 | 363,010 | -1.24(-1.53%) |
Nov 29, 2021 | 82.56 | 83.00 | 80.18 | 81.02 | 339,741 | +0.48(+0.60%) |
Nov 26, 2021 | 78.99 | 81.41 | 78.92 | 80.54 | 222,849 | -1.20(-1.47%) |
Nov 24, 2021 | 80.68 | 82.95 | 78.71 | 81.74 | 222,809 | +0.01(+0.01%) |
Nov 23, 2021 | 82.31 | 82.48 | 79.74 | 81.73 | 284,147 | -0.50(-0.60%) |
Nov 22, 2021 | 78.67 | 82.99 | 78.28 | 82.23 | 364,824 | +4.36(+5.60%) |
Nov 19, 2021 | 78.27 | 79.24 | 76.40 | 77.87 | 414,527 | -2.00(-2.50%) |
Nov 18, 2021 | 80.45 | 79.99 | 79.21 | 79.87 | 185,353 | -0.40(-0.50%) |
Nov 17, 2021 | 83.59 | 83.59 | 79.47 | 80.27 | 318,649 | -3.23(-3.87%) |
Nov 16, 2021 | 81.52 | 84.19 | 81.32 | 83.50 | 209,358 | +2.09(+2.57%) |
Nov 15, 2021 | 83.20 | 83.32 | 81.03 | 81.41 | 267,862 | -0.63(-0.77%) |
Nov 12, 2021 | 81.35 | 83.08 | 80.58 | 82.04 | 243,611 | +0.77(+0.95%) |
Nov 11, 2021 | 84.94 | 84.95 | 81.26 | 81.27 | 419,942 | -3.67(-4.32%) |
Nov 10, 2021 | 87.48 | 84.94 | 418,176 | -3.91(-4.40%) | ||
Nov 09, 2021 | 87.63 | 89.82 | 87.60 | 88.85 | 251,084 | +0.78(+0.89%) |
Nov 08, 2021 | 86.77 | 88.09 | 83.44 | 88.07 | 428,256 | +0.84(+0.96%) |
Nov 05, 2021 | 92.36 | 93.73 | 87.03 | 87.23 | 469,989 | -4.08(-4.47%) |
Nov 04, 2021 | 91.88 | 92.72 | 90.29 | 91.31 | 343,786 | +0.52(+0.57%) |
Nov 03, 2021 | 88.36 | 92.00 | 87.56 | 90.79 | 517,982 | +2.81(+3.19%) |
Nov 02, 2021 | 90.95 | 90.95 | 87.84 | 87.98 | 357,210 | -2.49(-2.75%) |
Nov 01, 2021 | 88.61 | 91.67 | 88.34 | 90.47 | 444,201 | +2.13(+2.41%) |
Oct 29, 2021 | 91.86 | 92.76 | 86.89 | 88.34 | 467,614 | -3.05(-3.34%) |
Oct 28, 2021 | 95.31 | 90.86 | 91.39 | 1,149,957 | +2.44(+2.74%) | |
Oct 27, 2021 | 90.92 | 91.69 | 88.46 | 88.95 | 483,138 | -1.85(-2.04%) |
Oct 26, 2021 | 93.27 | 90.80 | 324,916 | -1.29(-1.40%) | ||
Oct 25, 2021 | 91.58 | 93.64 | 91.02 | 92.09 | 383,630 | -0.20(-0.22%) |
Oct 22, 2021 | 91.79 | 93.19 | 90.95 | 92.29 | 210,858 | +0.38(+0.41%) |
Oct 21, 2021 | 90.30 | 92.52 | 90.29 | 91.91 | 237,359 | +2.20(+2.45%) |
Oct 20, 2021 | 88.90 | 90.50 | 87.96 | 89.71 | 250,806 | +0.81(+0.91%) |
Oct 19, 2021 | 88.97 | 89.32 | 87.47 | 88.90 | 245,647 | +0.37(+0.42%) |
Oct 18, 2021 | 86.47 | 89.53 | 86.38 | 88.53 | 291,245 | +1.93(+2.23%) |
Oct 15, 2021 | 87.02 | 87.02 | 85.06 | 86.60 | 238,228 | +0.85(+0.99%) |
Oct 14, 2021 | 85.01 | 85.01 | 82.11 | 85.75 | 543,327 | +0.80(+0.94%) |
Oct 13, 2021 | 90.67 | 90.95 | 84.58 | 84.95 | 847,690 | -6.26(-6.86%) |
Oct 12, 2021 | 92.69 | 92.94 | 90.42 | 91.21 | 274,217 | -1.27(-1.37%) |
Oct 11, 2021 | 91.84 | 93.68 | 91.19 | 92.48 | 482,133 | +0.89(+0.97%) |
Oct 08, 2021 | 95.40 | 96.87 | 90.94 | 91.59 | 300,466 | -3.38(-3.56%) |
Oct 07, 2021 | 92.04 | 95.37 | 92.04 | 94.97 | 400,434 | +3.99(+4.39%) |
Oct 06, 2021 | 90.83 | 91.17 | 89.33 | 90.98 | 369,773 | -1.19(-1.29%) |
Oct 05, 2021 | 92.47 | 95.55 | 91.55 | 92.17 | 274,096 | -0.67(-0.72%) |
Oct 04, 2021 | 93.78 | 94.85 | 91.32 | 92.84 | 305,923 | -1.70(-1.80%) |