Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 86.31 | 87.14 | 85.81 | 86.65 | 422,925 | +0.34(+0.40%) |
Dec 30, 2021 | 87.58 | 87.99 | 86.17 | 86.30 | 511,254 | -0.92(-1.05%) |
Dec 29, 2021 | 86.21 | 87.54 | 86.17 | 87.22 | 533,204 | +0.90(+1.04%) |
Dec 28, 2021 | 85.83 | 86.78 | 85.77 | 86.32 | 578,442 | +0.42(+0.49%) |
Dec 27, 2021 | 85.54 | 86.00 | 84.61 | 85.90 | 660,651 | +0.85(+1.00%) |
Dec 23, 2021 | 84.10 | 85.56 | 83.83 | 85.05 | 1,380,400 | +1.46(+1.75%) |
Dec 22, 2021 | 83.30 | 84.17 | 83.08 | 83.58 | 1,321,596 | +0.03(+0.03%) |
Dec 21, 2021 | 81.67 | 83.58 | 81.22 | 83.56 | 856,252 | +2.88(+3.57%) |
Dec 20, 2021 | 81.97 | 81.97 | 80.21 | 80.67 | 1,113,694 | -2.64(-3.17%) |
Dec 17, 2021 | 85.36 | 85.50 | 82.96 | 83.32 | 2,074,598 | -2.77(-3.21%) |
Dec 16, 2021 | 88.24 | 88.45 | 85.59 | 86.08 | 1,099,225 | -1.56(-1.78%) |
Dec 15, 2021 | 85.16 | 87.72 | 84.64 | 87.64 | 1,028,113 | +2.54(+2.98%) |
Dec 14, 2021 | 86.51 | 87.31 | 84.91 | 85.11 | 1,183,019 | -2.21(-2.53%) |
Dec 13, 2021 | 88.46 | 88.83 | 86.25 | 87.32 | 941,941 | -1.39(-1.57%) |
Dec 10, 2021 | 89.95 | 90.28 | 87.79 | 88.71 | 829,701 | -0.57(-0.64%) |
Dec 09, 2021 | 90.35 | 90.35 | 88.83 | 89.28 | 1,114,770 | -1.74(-1.91%) |
Dec 08, 2021 | 90.81 | 91.66 | 90.01 | 91.02 | 997,142 | +0.59(+0.66%) |
Dec 07, 2021 | 89.41 | 91.55 | 88.55 | 90.43 | 1,612,338 | +2.39(+2.72%) |
Dec 06, 2021 | 86.88 | 88.76 | 86.88 | 88.04 | 1,025,442 | +1.35(+1.56%) |
Dec 03, 2021 | 85.37 | 87.20 | 84.41 | 86.69 | 1,217,106 | +1.79(+2.11%) |
Dec 02, 2021 | 82.79 | 85.54 | 82.76 | 84.90 | 992,490 | +2.65(+3.22%) |
Dec 01, 2021 | 83.38 | 85.28 | 82.22 | 82.24 | 1,106,886 | +1.01(+1.25%) |
Nov 30, 2021 | 82.59 | 82.96 | 80.24 | 81.23 | 1,617,069 | -2.19(-2.63%) |
Nov 29, 2021 | 84.92 | 85.18 | 82.26 | 83.42 | 1,139,475 | -0.25(-0.30%) |
Nov 26, 2021 | 84.93 | 85.63 | 82.46 | 83.67 | 884,397 | -3.47(-3.98%) |
Nov 24, 2021 | 87.53 | 87.83 | 86.81 | 87.14 | 758,524 | -0.61(-0.70%) |
Nov 23, 2021 | 88.03 | 88.61 | 87.10 | 87.75 | 503,788 | +0.11(+0.12%) |
Nov 22, 2021 | 86.00 | 88.63 | 85.35 | 87.64 | 793,075 | +2.23(+2.61%) |
Nov 19, 2021 | 86.04 | 86.72 | 84.75 | 85.41 | 1,594,772 | -1.03(-1.20%) |
Nov 18, 2021 | 88.14 | 86.62 | 86.13 | 86.45 | 753,570 | -1.39(-1.58%) |
Nov 17, 2021 | 88.06 | 88.66 | 87.32 | 87.84 | 696,881 | -0.40(-0.46%) |
Nov 16, 2021 | 88.97 | 89.61 | 88.16 | 88.24 | 695,988 | -1.13(-1.26%) |
Nov 15, 2021 | 91.42 | 91.72 | 89.14 | 89.37 | 847,469 | -1.53(-1.69%) |
Nov 12, 2021 | 89.67 | 91.04 | 89.36 | 90.90 | 607,427 | +1.89(+2.12%) |
Nov 11, 2021 | 90.47 | 90.85 | 88.55 | 89.01 | 660,984 | -1.00(-1.11%) |
Nov 10, 2021 | 93.19 | 90.01 | 738,622 | -3.53(-3.78%) | ||
Nov 09, 2021 | 92.79 | 93.78 | 92.39 | 93.54 | 520,780 | +1.00(+1.08%) |
Nov 08, 2021 | 92.67 | 93.81 | 91.58 | 92.55 | 765,226 | +1.23(+1.34%) |
Nov 05, 2021 | 90.91 | 91.92 | 90.51 | 91.32 | 813,349 | +1.42(+1.58%) |
Nov 04, 2021 | 88.68 | 91.90 | 88.68 | 89.90 | 959,466 | +1.15(+1.29%) |
Nov 03, 2021 | 88.80 | 91.41 | 88.30 | 88.75 | 1,468,618 | -0.49(-0.55%) |
Nov 02, 2021 | 90.00 | 90.06 | 88.34 | 89.24 | 790,150 | -0.93(-1.03%) |
Nov 01, 2021 | 90.04 | 89.43 | 89.05 | 90.17 | 891,806 | +0.74(+0.82%) |
Oct 29, 2021 | 88.80 | 90.92 | 88.74 | 89.43 | 1,163,602 | -0.07(-0.07%) |
Oct 28, 2021 | 87.16 | 89.69 | 86.49 | 89.50 | 997,098 | +3.03(+3.50%) |
Oct 27, 2021 | 88.66 | 90.70 | 86.29 | 86.48 | 1,800,880 | -0.16(-0.19%) |
Oct 26, 2021 | 88.00 | 86.64 | 86.64 | 1,073,179 | -1.01(-1.16%) | |
Oct 25, 2021 | 85.71 | 88.04 | 84.84 | 87.65 | 1,416,193 | +1.66(+1.93%) |
Oct 22, 2021 | 87.35 | 88.42 | 85.91 | 86.00 | 897,253 | -1.26(-1.45%) |
Oct 21, 2021 | 86.72 | 87.34 | 85.92 | 87.26 | 855,131 | +0.19(+0.22%) |
Oct 20, 2021 | 85.89 | 87.75 | 85.89 | 87.07 | 917,690 | +1.09(+1.27%) |
Oct 19, 2021 | 87.87 | 87.87 | 84.85 | 85.98 | 1,266,082 | -1.98(-2.25%) |
Oct 18, 2021 | 85.87 | 88.15 | 85.87 | 87.96 | 745,559 | +0.61(+0.70%) |
Oct 15, 2021 | 87.83 | 88.31 | 86.85 | 87.35 | 604,738 | +0.38(+0.44%) |
Oct 14, 2021 | 86.65 | 87.46 | 86.01 | 86.96 | 778,420 | +1.42(+1.66%) |
Oct 13, 2021 | 85.46 | 86.30 | 84.99 | 85.54 | 817,765 | +0.48(+0.56%) |
Oct 12, 2021 | 84.65 | 86.25 | 84.09 | 85.06 | 1,116,435 | +0.81(+0.96%) |
Oct 11, 2021 | 84.03 | 85.75 | 83.93 | 84.25 | 638,224 | +0.42(+0.50%) |
Oct 08, 2021 | 85.96 | 86.20 | 83.65 | 83.83 | 1,085,194 | -2.14(-2.49%) |
Oct 07, 2021 | 84.78 | 87.28 | 84.78 | 85.97 | 983,432 | +1.23(+1.45%) |
Oct 06, 2021 | 83.18 | 84.89 | 82.64 | 84.74 | 908,465 | +0.76(+0.91%) |
Oct 05, 2021 | 84.27 | 85.54 | 83.50 | 83.98 | 1,103,881 | -0.03(-0.03%) |
Oct 04, 2021 | 83.05 | 85.17 | 82.72 | 84.00 | 1,045,871 | +0.88(+1.06%) |