Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 86.89 | 87.81 | 86.66 | 87.38 | 1,365,642 | +0.29(+0.33%) |
Dec 30, 2021 | 87.52 | 88.02 | 86.95 | 87.09 | 1,279,123 | -0.27(-0.31%) |
Dec 29, 2021 | 86.98 | 87.64 | 86.72 | 87.36 | 1,525,982 | +0.06(+0.06%) |
Dec 28, 2021 | 86.81 | 87.50 | 86.79 | 87.30 | 1,352,826 | +0.68(+0.78%) |
Dec 27, 2021 | 85.85 | 86.73 | 85.82 | 86.63 | 1,730,532 | +0.84(+0.97%) |
Dec 23, 2021 | 84.81 | 86.20 | 84.75 | 85.79 | 2,519,356 | +1.33(+1.57%) |
Dec 22, 2021 | 85.24 | 85.86 | 84.17 | 84.47 | 3,846,506 | -1.09(-1.27%) |
Dec 21, 2021 | 84.75 | 85.73 | 84.72 | 85.56 | 2,996,685 | +1.48(+1.75%) |
Dec 20, 2021 | 83.92 | 84.59 | 83.22 | 84.08 | 3,235,871 | -1.16(-1.36%) |
Dec 17, 2021 | 87.57 | 87.80 | 84.97 | 85.24 | 7,062,081 | -3.01(-3.41%) |
Dec 16, 2021 | 88.21 | 89.15 | 87.62 | 88.24 | 3,132,881 | +1.09(+1.25%) |
Dec 15, 2021 | 86.04 | 87.31 | 85.68 | 87.15 | 2,714,004 | +1.30(+1.51%) |
Dec 14, 2021 | 86.08 | 87.23 | 85.38 | 85.86 | 3,409,835 | -0.92(-1.06%) |
Dec 13, 2021 | 87.15 | 87.46 | 86.37 | 86.78 | 2,780,062 | -0.24(-0.28%) |
Dec 10, 2021 | 86.81 | 87.39 | 86.36 | 87.02 | 3,067,648 | +0.56(+0.65%) |
Dec 09, 2021 | 86.56 | 87.16 | 86.29 | 86.46 | 2,174,878 | -0.46(-0.53%) |
Dec 08, 2021 | 86.87 | 87.25 | 86.50 | 86.92 | 2,410,749 | +0.23(+0.27%) |
Dec 07, 2021 | 86.32 | 87.33 | 86.03 | 86.68 | 3,677,495 | +1.21(+1.42%) |
Dec 06, 2021 | 85.77 | 86.60 | 84.80 | 85.47 | 2,758,777 | +0.62(+0.73%) |
Dec 03, 2021 | 85.35 | 85.92 | 83.92 | 84.85 | 3,093,480 | -0.09(-0.11%) |
Dec 02, 2021 | 82.41 | 85.57 | 82.27 | 84.95 | 4,565,110 | +3.37(+4.14%) |
Dec 01, 2021 | 84.49 | 85.01 | 81.51 | 81.57 | 5,085,332 | -0.99(-1.20%) |
Nov 30, 2021 | 84.59 | 85.27 | 82.34 | 82.56 | 6,330,761 | -2.84(-3.32%) |
Nov 29, 2021 | 85.82 | 86.64 | 84.80 | 85.40 | 3,639,139 | +0.52(+0.61%) |
Nov 26, 2021 | 86.21 | 86.24 | 84.49 | 84.88 | 2,944,524 | -3.68(-4.16%) |
Nov 24, 2021 | 88.33 | 89.43 | 88.33 | 88.56 | 2,913,552 | -0.23(-0.25%) |
Nov 23, 2021 | 88.80 | 89.33 | 88.33 | 88.79 | 3,297,739 | +0.03(+0.03%) |
Nov 22, 2021 | 88.41 | 90.22 | 88.22 | 88.76 | 5,557,365 | +1.03(+1.18%) |
Nov 19, 2021 | 88.70 | 89.20 | 87.71 | 87.73 | 4,277,073 | -1.16(-1.30%) |
Nov 18, 2021 | 88.66 | 89.35 | 88.85 | 88.88 | 5,422,282 | +0.24(+0.28%) |
Nov 17, 2021 | 90.74 | 90.88 | 88.49 | 88.64 | 4,305,641 | -1.79(-1.97%) |
Nov 16, 2021 | 90.87 | 91.43 | 90.20 | 90.43 | 2,427,310 | -0.16(-0.18%) |
Nov 15, 2021 | 91.79 | 91.79 | 90.24 | 90.58 | 1,642,847 | -0.98(-1.07%) |
Nov 12, 2021 | 91.77 | 91.86 | 91.00 | 91.56 | 1,941,140 | +0.12(+0.13%) |
Nov 11, 2021 | 91.67 | 91.74 | 90.92 | 91.44 | 1,739,548 | +0.24(+0.27%) |
Nov 10, 2021 | 91.10 | 91.20 | 2,052,797 | -0.44(-0.48%) | ||
Nov 09, 2021 | 91.62 | 92.13 | 90.53 | 91.63 | 4,251,288 | +0.24(+0.27%) |
Nov 08, 2021 | 92.70 | 92.98 | 91.17 | 91.39 | 3,183,776 | -0.17(-0.18%) |
Nov 05, 2021 | 91.77 | 92.34 | 90.97 | 91.56 | 1,918,207 | +0.72(+0.79%) |
Nov 04, 2021 | 90.10 | 91.15 | 89.66 | 90.84 | 2,983,668 | +1.77(+1.98%) |
Nov 03, 2021 | 88.60 | 92.56 | 87.88 | 89.07 | 4,519,257 | -4.56(-4.87%) |
Nov 02, 2021 | 91.76 | 93.93 | 91.28 | 93.63 | 3,952,822 | +2.10(+2.30%) |
Nov 01, 2021 | 91.45 | 91.35 | 90.91 | 91.53 | 1,971,050 | +0.83(+0.92%) |
Oct 29, 2021 | 90.88 | 91.65 | 90.22 | 90.70 | 2,819,232 | -0.47(-0.51%) |
Oct 28, 2021 | 90.29 | 91.51 | 90.13 | 91.17 | 1,698,232 | +1.27(+1.41%) |
Oct 27, 2021 | 90.81 | 91.62 | 89.88 | 89.89 | 2,059,831 | -0.89(-0.98%) |
Oct 26, 2021 | 90.77 | 90.78 | 3,039,542 | +0.51(+0.57%) | ||
Oct 25, 2021 | 90.16 | 90.96 | 89.73 | 90.27 | 2,189,757 | -0.08(-0.09%) |
Oct 22, 2021 | 90.69 | 91.23 | 90.01 | 90.35 | 1,848,391 | -0.01(-0.01%) |
Oct 21, 2021 | 90.49 | 90.70 | 89.56 | 90.36 | 2,141,641 | -0.58(-0.64%) |
Oct 20, 2021 | 90.69 | 91.33 | 90.13 | 90.94 | 2,045,739 | +0.79(+0.88%) |
Oct 19, 2021 | 90.17 | 90.30 | 89.40 | 90.15 | 2,035,874 | +0.61(+0.68%) |
Oct 18, 2021 | 89.02 | 89.60 | 88.56 | 89.54 | 2,536,254 | +0.04(+0.04%) |
Oct 15, 2021 | 89.34 | 90.28 | 88.98 | 89.50 | 5,794,292 | +0.92(+1.03%) |
Oct 14, 2021 | 87.48 | 88.97 | 86.91 | 88.58 | 4,512,797 | +2.69(+3.13%) |
Oct 13, 2021 | 86.75 | 86.75 | 84.48 | 85.89 | 5,174,275 | -0.42(-0.49%) |
Oct 12, 2021 | 88.48 | 88.91 | 86.12 | 86.31 | 3,779,301 | -1.74(-1.97%) |
Oct 11, 2021 | 86.60 | 89.53 | 86.57 | 88.05 | 4,599,026 | -2.30(-2.55%) |
Oct 08, 2021 | 90.32 | 91.17 | 89.74 | 90.35 | 3,414,537 | -0.65(-0.72%) |
Oct 07, 2021 | 90.75 | 92.72 | 90.75 | 91.01 | 4,231,545 | +1.59(+1.78%) |
Oct 06, 2021 | 88.48 | 89.68 | 87.73 | 89.42 | 3,051,578 | +0.15(+0.17%) |
Oct 05, 2021 | 87.82 | 89.75 | 87.54 | 89.27 | 2,422,799 | +1.72(+1.96%) |
Oct 04, 2021 | 88.64 | 89.32 | 87.19 | 87.55 | 4,177,997 | -1.42(-1.60%) |