Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 80.00 | 81.44 | 79.39 | 79.44 | 175,521 | -0.87(-1.08%) |
Dec 30, 2021 | 78.85 | 81.69 | 78.85 | 80.31 | 223,862 | +1.78(+2.27%) |
Dec 29, 2021 | 79.14 | 79.14 | 77.82 | 78.53 | 180,864 | -0.62(-0.78%) |
Dec 28, 2021 | 80.49 | 81.47 | 78.63 | 79.15 | 236,397 | -1.75(-2.16%) |
Dec 27, 2021 | 81.77 | 82.39 | 80.54 | 80.90 | 165,878 | -0.98(-1.20%) |
Dec 23, 2021 | 81.76 | 82.35 | 80.55 | 81.88 | 144,672 | +0.13(+0.16%) |
Dec 22, 2021 | 81.21 | 81.76 | 80.20 | 81.75 | 198,613 | +1.18(+1.46%) |
Dec 21, 2021 | 79.23 | 81.25 | 79.23 | 80.57 | 309,160 | +1.87(+2.38%) |
Dec 20, 2021 | 78.49 | 80.88 | 77.56 | 78.70 | 377,721 | -1.72(-2.14%) |
Dec 17, 2021 | 77.41 | 81.71 | 76.60 | 80.42 | 804,055 | +1.53(+1.94%) |
Dec 16, 2021 | 79.70 | 80.40 | 77.95 | 78.89 | 439,364 | -0.39(-0.49%) |
Dec 15, 2021 | 76.50 | 79.33 | 75.42 | 79.28 | 493,226 | +1.78(+2.30%) |
Dec 14, 2021 | 80.09 | 80.33 | 76.03 | 77.50 | 767,555 | -3.74(-4.60%) |
Dec 13, 2021 | 78.95 | 81.71 | 78.63 | 81.24 | 410,180 | +1.92(+2.42%) |
Dec 10, 2021 | 81.65 | 82.92 | 78.30 | 79.32 | 593,231 | -1.63(-2.01%) |
Dec 09, 2021 | 81.36 | 82.84 | 79.87 | 80.95 | 389,514 | -0.92(-1.12%) |
Dec 08, 2021 | 79.10 | 81.94 | 77.73 | 81.87 | 472,452 | +2.96(+3.75%) |
Dec 07, 2021 | 78.80 | 80.64 | 77.60 | 78.91 | 489,241 | +2.60(+3.41%) |
Dec 06, 2021 | 71.54 | 76.64 | 69.91 | 76.31 | 502,775 | +4.35(+6.05%) |
Dec 03, 2021 | 77.71 | 77.85 | 71.29 | 71.96 | 614,627 | -5.92(-7.60%) |
Dec 02, 2021 | 75.61 | 78.27 | 75.46 | 77.88 | 375,783 | +1.81(+2.38%) |
Dec 01, 2021 | 81.61 | 81.61 | 75.82 | 76.07 | 494,957 | -4.23(-5.27%) |
Nov 30, 2021 | 79.23 | 81.62 | 79.23 | 80.30 | 340,557 | +0.89(+1.12%) |
Nov 29, 2021 | 81.63 | 82.14 | 79.26 | 79.41 | 377,367 | -1.25(-1.55%) |
Nov 26, 2021 | 81.98 | 83.43 | 80.20 | 80.66 | 212,717 | -2.50(-3.01%) |
Nov 24, 2021 | 79.23 | 83.61 | 77.61 | 83.16 | 397,331 | +2.76(+3.43%) |
Nov 23, 2021 | 82.57 | 84.28 | 80.20 | 80.40 | 470,143 | -2.69(-3.24%) |
Nov 22, 2021 | 89.09 | 89.09 | 83.04 | 83.09 | 698,236 | -5.94(-6.67%) |
Nov 19, 2021 | 88.12 | 90.85 | 87.97 | 89.03 | 649,681 | +1.34(+1.53%) |
Nov 18, 2021 | 87.71 | 88.14 | 84.72 | 87.69 | 856,737 | +0.15(+0.17%) |
Nov 17, 2021 | 88.71 | 88.97 | 86.89 | 87.54 | 742,591 | -1.20(-1.35%) |
Nov 16, 2021 | 86.91 | 88.80 | 85.67 | 88.74 | 369,948 | +1.71(+1.96%) |
Nov 15, 2021 | 85.26 | 87.32 | 84.34 | 87.03 | 361,266 | +1.71(+2.00%) |
Nov 12, 2021 | 85.46 | 86.81 | 85.02 | 85.32 | 184,914 | +0.28(+0.33%) |
Nov 11, 2021 | 85.10 | 85.91 | 84.81 | 85.04 | 286,889 | +0.64(+0.76%) |
Nov 10, 2021 | 87.83 | 84.40 | 304,476 | -4.35(-4.90%) | ||
Nov 09, 2021 | 85.94 | 88.88 | 85.94 | 88.75 | 411,601 | +2.49(+2.89%) |
Nov 08, 2021 | 86.31 | 88.52 | 85.41 | 86.26 | 394,890 | -0.40(-0.46%) |
Nov 05, 2021 | 86.85 | 87.73 | 84.81 | 86.66 | 800,072 | -0.45(-0.52%) |
Nov 04, 2021 | 79.24 | 89.54 | 78.13 | 87.11 | 1,739,954 | +9.37(+12.05%) |
Nov 03, 2021 | 75.63 | 77.98 | 74.53 | 77.74 | 562,749 | +1.51(+1.98%) |
Nov 02, 2021 | 78.39 | 78.39 | 75.20 | 76.23 | 435,298 | -2.27(-2.89%) |
Nov 01, 2021 | 78.60 | 79.35 | 78.46 | 78.50 | 504,610 | +0.04(+0.05%) |
Oct 29, 2021 | 78.55 | 80.33 | 77.93 | 78.46 | 362,225 | -0.60(-0.76%) |
Oct 28, 2021 | 78.29 | 79.41 | 78.29 | 79.06 | 292,220 | +1.15(+1.48%) |
Oct 27, 2021 | 80.33 | 81.12 | 77.85 | 77.91 | 374,204 | -2.60(-3.23%) |
Oct 26, 2021 | 81.74 | 80.51 | 333,672 | -0.47(-0.58%) | ||
Oct 25, 2021 | 80.00 | 82.00 | 79.39 | 80.98 | 263,142 | +1.06(+1.33%) |
Oct 22, 2021 | 80.36 | 80.70 | 78.77 | 79.92 | 354,878 | -0.49(-0.61%) |
Oct 21, 2021 | 81.17 | 81.75 | 79.77 | 80.41 | 228,209 | -1.06(-1.30%) |
Oct 20, 2021 | 82.42 | 82.42 | 81.16 | 81.47 | 203,521 | -0.49(-0.60%) |
Oct 19, 2021 | 81.97 | 82.32 | 81.39 | 81.96 | 129,820 | +0.41(+0.50%) |
Oct 18, 2021 | 81.11 | 82.19 | 80.82 | 81.55 | 316,295 | -0.04(-0.05%) |
Oct 15, 2021 | 81.91 | 81.91 | 81.08 | 81.59 | 308,817 | +0.65(+0.80%) |
Oct 14, 2021 | 77.82 | 80.98 | 77.82 | 80.94 | 418,211 | +3.80(+4.93%) |
Oct 13, 2021 | 75.67 | 77.60 | 75.34 | 77.14 | 454,828 | +1.94(+2.58%) |
Oct 12, 2021 | 73.99 | 75.71 | 73.51 | 75.20 | 1,046,734 | +1.40(+1.90%) |
Oct 11, 2021 | 76.12 | 76.62 | 73.78 | 73.80 | 292,134 | -2.48(-3.25%) |
Oct 08, 2021 | 79.35 | 79.35 | 76.21 | 76.28 | 195,188 | -3.32(-4.17%) |
Oct 07, 2021 | 80.00 | 81.42 | 79.47 | 79.60 | 262,623 | +0.36(+0.45%) |
Oct 06, 2021 | 75.44 | 79.30 | 75.33 | 79.24 | 507,297 | +2.84(+3.72%) |
Oct 05, 2021 | 76.00 | 77.02 | 75.69 | 76.40 | 389,198 | +0.40(+0.53%) |
Oct 04, 2021 | 81.60 | 81.60 | 75.53 | 76.00 | 588,500 | -5.74(-7.02%) |