Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 88.29 | 88.70 | 88.02 | 88.59 | 18,453 | +0.34(+0.38%) |
Dec 30, 2021 | 88.56 | 89.08 | 88.21 | 88.26 | 34,906 | -0.10(-0.11%) |
Dec 29, 2021 | 86.92 | 88.36 | 86.92 | 88.35 | 22,331 | +1.43(+1.65%) |
Dec 28, 2021 | 86.42 | 87.03 | 86.42 | 86.92 | 33,894 | +0.84(+0.97%) |
Dec 27, 2021 | 85.53 | 86.08 | 85.47 | 86.08 | 10,703 | +0.85(+0.99%) |
Dec 23, 2021 | 84.67 | 85.23 | 84.67 | 85.23 | 9,347 | +0.49(+0.58%) |
Dec 22, 2021 | 83.37 | 84.74 | 83.37 | 84.74 | 7,303 | +1.22(+1.46%) |
Dec 21, 2021 | 83.66 | 83.66 | 82.94 | 83.52 | 62,643 | +0.72(+0.87%) |
Dec 20, 2021 | 83.71 | 83.71 | 82.10 | 82.80 | 42,731 | -2.17(-2.55%) |
Dec 17, 2021 | 85.34 | 85.80 | 84.86 | 84.96 | 27,529 | -0.43(-0.51%) |
Dec 16, 2021 | 85.43 | 85.80 | 85.02 | 85.40 | 24,180 | +0.65(+0.76%) |
Dec 15, 2021 | 83.92 | 84.75 | 83.25 | 84.75 | 16,044 | +0.88(+1.04%) |
Dec 14, 2021 | 85.08 | 85.31 | 83.79 | 83.87 | 23,559 | -1.39(-1.63%) |
Dec 13, 2021 | 85.58 | 85.58 | 84.78 | 85.26 | 40,013 | -0.37(-0.43%) |
Dec 10, 2021 | 85.51 | 85.69 | 85.13 | 85.63 | 45,714 | +0.25(+0.30%) |
Dec 09, 2021 | 85.38 | 85.73 | 84.96 | 85.37 | 13,566 | -0.48(-0.56%) |
Dec 08, 2021 | 85.78 | 86.01 | 85.54 | 85.85 | 10,445 | +0.12(+0.15%) |
Dec 07, 2021 | 85.38 | 85.99 | 85.38 | 85.73 | 54,123 | +1.16(+1.37%) |
Dec 06, 2021 | 83.95 | 84.68 | 83.95 | 84.57 | 25,528 | +1.54(+1.85%) |
Dec 03, 2021 | 83.62 | 83.92 | 82.71 | 83.03 | 16,463 | -0.51(-0.61%) |
Dec 02, 2021 | 82.32 | 83.88 | 82.32 | 83.54 | 19,986 | +1.76(+2.15%) |
Dec 01, 2021 | 83.29 | 84.14 | 81.78 | 81.78 | 18,775 | +0.59(+0.73%) |
Nov 30, 2021 | 82.00 | 82.00 | 80.17 | 81.19 | 23,861 | -1.13(-1.37%) |
Nov 29, 2021 | 83.17 | 83.17 | 82.28 | 82.32 | 10,694 | +0.02(+0.02%) |
Nov 26, 2021 | 82.42 | 82.43 | 81.83 | 82.30 | 15,094 | -1.30(-1.55%) |
Nov 24, 2021 | 83.26 | 83.86 | 83.07 | 83.60 | 7,942 | -0.21(-0.25%) |
Nov 23, 2021 | 83.85 | 83.87 | 83.41 | 83.81 | 10,010 | +0.17(+0.21%) |
Nov 22, 2021 | 83.50 | 84.41 | 83.37 | 83.63 | 37,026 | +0.33(+0.40%) |
Nov 19, 2021 | 83.71 | 84.06 | 83.29 | 83.30 | 10,197 | -0.71(-0.85%) |
Nov 18, 2021 | 84.09 | 84.04 | 83.88 | 84.01 | 16,292 | +0.19(+0.22%) |
Nov 17, 2021 | 83.55 | 84.01 | 83.38 | 83.83 | 14,815 | +0.03(+0.03%) |
Nov 16, 2021 | 83.09 | 83.93 | 82.95 | 83.80 | 21,529 | +0.31(+0.37%) |
Nov 15, 2021 | 83.10 | 83.52 | 82.85 | 83.49 | 21,562 | +0.20(+0.24%) |
Nov 12, 2021 | 83.23 | 83.52 | 82.95 | 83.29 | 13,067 | +0.66(+0.80%) |
Nov 11, 2021 | 82.56 | 82.92 | 82.52 | 82.63 | 9,952 | +1.03(+1.26%) |
Nov 10, 2021 | 82.58 | 81.60 | 81.60 | 33,605 | -0.92(-1.12%) | |
Nov 09, 2021 | 83.20 | 83.20 | 82.51 | 82.52 | 11,048 | -0.01(-0.01%) |
Nov 08, 2021 | 82.76 | 83.05 | 82.51 | 82.53 | 26,466 | -0.50(-0.60%) |
Nov 05, 2021 | 82.85 | 83.14 | 82.76 | 83.03 | 13,020 | +0.14(+0.17%) |
Nov 04, 2021 | 83.21 | 83.49 | 82.55 | 82.89 | 19,898 | -0.07(-0.08%) |
Nov 03, 2021 | 81.00 | 83.05 | 81.00 | 82.95 | 16,572 | +2.34(+2.91%) |
Nov 02, 2021 | 81.59 | 81.59 | 80.61 | 80.61 | 19,807 | -1.40(-1.71%) |
Nov 01, 2021 | 81.38 | 82.13 | 80.86 | 82.01 | 11,112 | +1.15(+1.42%) |
Oct 29, 2021 | 81.51 | 81.51 | 80.68 | 80.86 | 14,343 | -1.09(-1.34%) |
Oct 28, 2021 | 81.59 | 82.10 | 81.31 | 81.95 | 9,629 | +0.97(+1.20%) |
Oct 27, 2021 | 82.33 | 82.33 | 80.98 | 80.98 | 25,340 | -1.67(-2.02%) |
Oct 26, 2021 | 83.82 | 82.47 | 82.66 | 28,208 | -0.68(-0.82%) | |
Oct 25, 2021 | 82.95 | 83.51 | 82.83 | 83.34 | 15,051 | +0.12(+0.14%) |
Oct 22, 2021 | 82.28 | 83.39 | 82.28 | 83.22 | 23,905 | +1.70(+2.08%) |
Oct 21, 2021 | 82.24 | 82.24 | 81.10 | 81.53 | 16,249 | -1.33(-1.61%) |
Oct 20, 2021 | 82.05 | 82.89 | 81.90 | 82.86 | 12,702 | +0.89(+1.09%) |
Oct 19, 2021 | 82.80 | 83.02 | 81.96 | 81.96 | 22,222 | -0.43(-0.52%) |
Oct 18, 2021 | 82.85 | 82.93 | 82.30 | 82.40 | 31,698 | -0.96(-1.15%) |
Oct 15, 2021 | 84.52 | 84.52 | 83.36 | 83.36 | 13,476 | -0.65(-0.78%) |
Oct 14, 2021 | 84.09 | 84.18 | 83.53 | 84.01 | 14,364 | +0.36(+0.42%) |
Oct 13, 2021 | 82.89 | 83.72 | 82.30 | 83.65 | 10,197 | +0.99(+1.20%) |
Oct 12, 2021 | 81.76 | 83.29 | 81.62 | 82.66 | 29,817 | +0.25(+0.30%) |
Oct 11, 2021 | 81.61 | 82.82 | 81.61 | 82.41 | 20,871 | +0.84(+1.02%) |
Oct 08, 2021 | 81.96 | 81.96 | 81.38 | 81.58 | 9,741 | -0.38(-0.47%) |
Oct 07, 2021 | 81.72 | 82.28 | 81.72 | 81.96 | 11,148 | +0.64(+0.79%) |
Oct 06, 2021 | 80.66 | 81.51 | 80.35 | 81.32 | 66,006 | -0.19(-0.24%) |
Oct 05, 2021 | 81.50 | 81.78 | 81.01 | 81.51 | 27,178 | +0.15(+0.19%) |
Oct 04, 2021 | 81.95 | 82.14 | 81.31 | 81.36 | 48,013 | -0.22(-0.27%) |