Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 80.53 | 82.00 | 77.45 | 79.29 | 338,817 | -1.94(-2.39%) |
Dec 30, 2021 | 80.37 | 83.26 | 80.37 | 81.23 | 224,273 | +0.03(+0.04%) |
Dec 29, 2021 | 79.49 | 81.68 | 79.16 | 81.20 | 242,167 | +1.92(+2.42%) |
Dec 28, 2021 | 78.00 | 81.03 | 77.89 | 79.28 | 327,368 | +0.74(+0.94%) |
Dec 27, 2021 | 76.84 | 79.90 | 76.84 | 78.54 | 278,634 | +1.82(+2.37%) |
Dec 23, 2021 | 75.71 | 77.55 | 73.96 | 76.72 | 216,591 | +1.13(+1.49%) |
Dec 22, 2021 | 76.26 | 77.29 | 74.38 | 75.59 | 348,162 | -1.12(-1.46%) |
Dec 21, 2021 | 74.18 | 77.97 | 73.38 | 76.71 | 449,939 | +4.77(+6.63%) |
Dec 20, 2021 | 74.70 | 74.71 | 70.25 | 71.94 | 676,951 | -4.38(-5.74%) |
Dec 17, 2021 | 78.06 | 78.06 | 73.03 | 76.32 | 1,169,293 | -1.50(-1.93%) |
Dec 16, 2021 | 83.97 | 84.14 | 76.92 | 77.82 | 420,245 | -4.70(-5.70%) |
Dec 15, 2021 | 81.75 | 83.53 | 79.61 | 82.52 | 281,909 | +0.98(+1.20%) |
Dec 14, 2021 | 81.38 | 84.15 | 80.72 | 81.54 | 338,669 | +0.04(+0.05%) |
Dec 13, 2021 | 88.51 | 88.51 | 81.25 | 81.50 | 418,080 | -7.15(-8.07%) |
Dec 10, 2021 | 90.31 | 90.60 | 85.22 | 88.65 | 275,036 | -0.36(-0.40%) |
Dec 09, 2021 | 91.01 | 94.66 | 88.77 | 89.01 | 191,840 | -2.97(-3.23%) |
Dec 08, 2021 | 91.89 | 93.98 | 90.90 | 91.98 | 198,268 | -0.14(-0.15%) |
Dec 07, 2021 | 91.35 | 94.75 | 91.07 | 92.12 | 241,860 | +1.86(+2.06%) |
Dec 06, 2021 | 88.16 | 91.04 | 86.42 | 90.26 | 369,322 | +3.19(+3.66%) |
Dec 03, 2021 | 85.91 | 87.73 | 84.28 | 87.07 | 306,289 | +0.90(+1.05%) |
Dec 02, 2021 | 85.59 | 86.98 | 82.65 | 86.17 | 340,565 | +1.23(+1.45%) |
Dec 01, 2021 | 88.00 | 91.00 | 83.97 | 84.94 | 396,631 | -1.59(-1.84%) |
Nov 30, 2021 | 88.24 | 89.15 | 82.95 | 86.53 | 516,275 | -2.70(-3.03%) |
Nov 29, 2021 | 95.19 | 95.49 | 88.58 | 89.23 | 439,476 | -4.76(-5.06%) |
Nov 26, 2021 | 92.23 | 94.18 | 88.81 | 93.99 | 252,987 | -2.25(-2.34%) |
Nov 24, 2021 | 99.94 | 101.55 | 95.50 | 96.24 | 532,827 | -6.09(-5.95%) |
Nov 23, 2021 | 101.68 | 103.12 | 95.87 | 102.33 | 479,119 | -1.49(-1.44%) |
Nov 22, 2021 | 105.28 | 108.13 | 102.40 | 103.82 | 458,960 | +0.72(+0.70%) |
Nov 19, 2021 | 110.74 | 113.47 | 102.31 | 103.10 | 545,875 | -8.31(-7.46%) |
Nov 18, 2021 | 108.00 | 113.50 | 111.28 | 111.41 | 1,171,416 | +6.86(+6.56%) |
Nov 17, 2021 | 108.59 | 110.24 | 103.32 | 104.55 | 367,417 | -4.07(-3.75%) |
Nov 16, 2021 | 104.95 | 108.90 | 102.51 | 108.62 | 337,722 | +3.54(+3.37%) |
Nov 15, 2021 | 103.00 | 107.36 | 103.00 | 105.08 | 362,901 | +2.66(+2.60%) |
Nov 12, 2021 | 97.93 | 102.58 | 96.88 | 102.42 | 225,298 | +5.56(+5.74%) |
Nov 11, 2021 | 96.85 | 99.46 | 95.73 | 96.86 | 190,238 | +0.92(+0.96%) |
Nov 10, 2021 | 98.91 | 95.41 | 95.94 | 381,114 | -3.40(-3.42%) | |
Nov 09, 2021 | 96.38 | 99.86 | 95.94 | 99.34 | 206,354 | +3.40(+3.54%) |
Nov 08, 2021 | 100.93 | 101.41 | 95.24 | 95.94 | 247,013 | -3.54(-3.56%) |
Nov 05, 2021 | 101.00 | 105.44 | 98.93 | 99.48 | 307,099 | -0.52(-0.52%) |
Nov 04, 2021 | 98.03 | 101.53 | 97.88 | 100.00 | 592,242 | +1.71(+1.74%) |
Nov 03, 2021 | 91.93 | 99.76 | 91.65 | 98.29 | 1,025,557 | +7.23(+7.94%) |
Nov 02, 2021 | 85.85 | 91.15 | 84.81 | 91.06 | 465,453 | +5.43(+6.34%) |
Nov 01, 2021 | 83.23 | 86.01 | 84.01 | 85.63 | 379,030 | +2.74(+3.31%) |
Oct 29, 2021 | 83.25 | 83.95 | 80.74 | 82.89 | 277,025 | -1.07(-1.27%) |
Oct 28, 2021 | 83.99 | 83.96 | 291,483 | +0.85(+1.02%) | ||
Oct 27, 2021 | 83.60 | 84.95 | 81.43 | 83.11 | 528,699 | -0.50(-0.60%) |
Oct 26, 2021 | 86.11 | 83.58 | 83.61 | 331,547 | -2.37(-2.76%) | |
Oct 25, 2021 | 83.78 | 85.98 | 310,941 | +2.48(+2.97%) | ||
Oct 22, 2021 | 81.71 | 84.29 | 80.36 | 83.50 | 183,503 | +0.99(+1.20%) |
Oct 21, 2021 | 81.42 | 84.70 | 81.42 | 82.51 | 153,619 | +1.09(+1.34%) |
Oct 20, 2021 | 81.51 | 83.73 | 81.10 | 81.42 | 263,648 | -0.23(-0.28%) |
Oct 19, 2021 | 82.91 | 83.04 | 80.52 | 81.65 | 247,170 | -0.98(-1.19%) |
Oct 18, 2021 | 80.60 | 83.46 | 79.20 | 82.63 | 294,139 | +1.31(+1.61%) |
Oct 15, 2021 | 84.92 | 85.45 | 81.30 | 81.32 | 445,503 | -1.42(-1.72%) |
Oct 14, 2021 | 84.13 | 84.70 | 82.52 | 82.74 | 234,625 | -0.36(-0.43%) |
Oct 13, 2021 | 81.93 | 83.98 | 81.20 | 83.10 | 210,355 | +0.85(+1.03%) |
Oct 12, 2021 | 83.00 | 83.49 | 81.69 | 82.25 | 257,475 | -0.75(-0.90%) |
Oct 11, 2021 | 88.40 | 89.84 | 82.93 | 83.00 | 441,043 | -5.48(-6.19%) |
Oct 08, 2021 | 87.61 | 89.00 | 86.05 | 88.48 | 384,451 | +1.48(+1.70%) |
Oct 07, 2021 | 84.00 | 87.39 | 83.40 | 87.00 | 553,740 | +5.60(+6.88%) |
Oct 06, 2021 | 80.97 | 83.79 | 79.35 | 81.40 | 488,569 | -0.55(-0.67%) |
Oct 05, 2021 | 82.93 | 84.74 | 81.36 | 81.95 | 308,256 | -0.35(-0.43%) |
Oct 04, 2021 | 81.60 | 84.26 | 80.75 | 82.30 | 414,877 | +0.99(+1.22%) |