Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.33 | 84.47 | 82.84 | 83.16 | 192,835 | -0.19(-0.23%) |
Dec 30, 2021 | 82.50 | 83.72 | 82.31 | 83.35 | 280,355 | +0.40(+0.48%) |
Dec 29, 2021 | 81.61 | 83.04 | 81.15 | 82.95 | 239,428 | +0.98(+1.19%) |
Dec 28, 2021 | 80.49 | 82.46 | 80.49 | 81.97 | 296,780 | +0.89(+1.10%) |
Dec 27, 2021 | 80.80 | 81.13 | 79.43 | 81.08 | 392,066 | +0.41(+0.51%) |
Dec 23, 2021 | 80.61 | 81.65 | 80.01 | 80.67 | 209,765 | +0.17(+0.21%) |
Dec 22, 2021 | 78.92 | 80.50 | 78.42 | 80.50 | 295,199 | +1.59(+2.01%) |
Dec 21, 2021 | 76.73 | 79.20 | 76.73 | 78.91 | 274,202 | +2.54(+3.32%) |
Dec 20, 2021 | 75.37 | 76.75 | 74.76 | 76.37 | 324,933 | -0.65(-0.84%) |
Dec 17, 2021 | 76.35 | 77.70 | 75.10 | 77.02 | 490,953 | +0.74(+0.97%) |
Dec 16, 2021 | 79.84 | 80.12 | 76.10 | 76.27 | 470,764 | -2.67(-3.38%) |
Dec 15, 2021 | 74.01 | 78.99 | 74.01 | 78.95 | 528,859 | +2.18(+2.84%) |
Dec 14, 2021 | 76.77 | 77.65 | 74.86 | 76.77 | 440,426 | +1.83(+2.45%) |
Dec 13, 2021 | 79.09 | 79.23 | 74.79 | 74.93 | 583,113 | -4.26(-5.38%) |
Dec 10, 2021 | 80.72 | 80.72 | 78.19 | 79.19 | 338,716 | -0.60(-0.75%) |
Dec 09, 2021 | 79.85 | 81.71 | 79.79 | 79.79 | 420,135 | -0.71(-0.89%) |
Dec 08, 2021 | 80.83 | 81.56 | 79.75 | 80.50 | 428,755 | -0.01(-0.02%) |
Dec 07, 2021 | 80.35 | 81.39 | 78.44 | 80.52 | 780,253 | +4.34(+5.70%) |
Dec 06, 2021 | 79.06 | 79.06 | 72.94 | 76.17 | 1,580,290 | -3.26(-4.11%) |
Dec 03, 2021 | 78.69 | 79.78 | 76.91 | 79.44 | 634,454 | +0.75(+0.95%) |
Dec 02, 2021 | 77.06 | 79.89 | 76.83 | 78.69 | 477,179 | +2.18(+2.86%) |
Dec 01, 2021 | 79.90 | 81.45 | 76.46 | 76.50 | 520,818 | -1.61(-2.06%) |
Nov 30, 2021 | 81.07 | 81.61 | 76.90 | 78.11 | 731,039 | -3.27(-4.02%) |
Nov 29, 2021 | 83.86 | 85.26 | 81.02 | 81.38 | 595,611 | -1.76(-2.12%) |
Nov 26, 2021 | 82.62 | 83.30 | 81.27 | 83.14 | 512,761 | -1.47(-1.73%) |
Nov 24, 2021 | 84.47 | 86.34 | 83.87 | 84.61 | 581,725 | -3.34(-3.80%) |
Nov 23, 2021 | 84.98 | 88.88 | 83.22 | 87.95 | 894,080 | -2.66(-2.93%) |
Nov 22, 2021 | 92.84 | 93.43 | 90.11 | 90.60 | 558,856 | -1.57(-1.70%) |
Nov 19, 2021 | 91.93 | 92.77 | 91.41 | 92.17 | 300,740 | -0.31(-0.34%) |
Nov 18, 2021 | 93.73 | 92.61 | 90.57 | 92.49 | 357,125 | -1.71(-1.82%) |
Nov 17, 2021 | 92.97 | 94.79 | 92.88 | 94.20 | 421,053 | +1.13(+1.21%) |
Nov 16, 2021 | 94.64 | 95.13 | 92.66 | 93.07 | 515,413 | -1.78(-1.87%) |
Nov 15, 2021 | 95.69 | 96.51 | 94.69 | 94.85 | 330,602 | -0.38(-0.40%) |
Nov 12, 2021 | 95.03 | 95.81 | 94.52 | 95.23 | 219,300 | +0.05(+0.05%) |
Nov 11, 2021 | 95.72 | 96.46 | 94.46 | 95.18 | 166,228 | -0.54(-0.56%) |
Nov 10, 2021 | 98.21 | 95.72 | 342,496 | -3.47(-3.50%) | ||
Nov 09, 2021 | 98.48 | 100.22 | 97.78 | 99.19 | 269,662 | +1.14(+1.17%) |
Nov 08, 2021 | 97.46 | 98.97 | 96.77 | 98.05 | 248,035 | +0.79(+0.82%) |
Nov 05, 2021 | 95.10 | 97.70 | 95.10 | 97.25 | 336,750 | +3.57(+3.82%) |
Nov 04, 2021 | 93.27 | 94.59 | 93.03 | 93.68 | 211,300 | +0.99(+1.07%) |
Nov 03, 2021 | 92.00 | 94.46 | 91.61 | 92.69 | 216,814 | +0.06(+0.06%) |
Nov 02, 2021 | 93.78 | 93.78 | 90.97 | 92.63 | 248,420 | -1.61(-1.71%) |
Nov 01, 2021 | 93.76 | 95.25 | 95.01 | 94.24 | 181,884 | +0.66(+0.71%) |
Oct 29, 2021 | 93.04 | 94.95 | 93.04 | 93.57 | 238,143 | +0.06(+0.06%) |
Oct 28, 2021 | 93.42 | 94.63 | 93.12 | 93.52 | 151,485 | +0.09(+0.10%) |
Oct 27, 2021 | 94.09 | 95.47 | 93.33 | 93.42 | 221,803 | -0.45(-0.48%) |
Oct 26, 2021 | 94.57 | 93.88 | 200,420 | -0.43(-0.45%) | ||
Oct 25, 2021 | 94.93 | 96.17 | 93.45 | 94.30 | 399,031 | -0.26(-0.28%) |
Oct 22, 2021 | 94.54 | 95.57 | 93.91 | 94.57 | 261,048 | -0.22(-0.23%) |
Oct 21, 2021 | 95.49 | 95.82 | 93.75 | 94.78 | 312,056 | -0.48(-0.51%) |
Oct 20, 2021 | 90.40 | 96.40 | 89.84 | 95.27 | 597,242 | +2.84(+3.07%) |
Oct 19, 2021 | 92.49 | 92.49 | 90.78 | 92.43 | 317,775 | +0.35(+0.38%) |
Oct 18, 2021 | 91.59 | 92.57 | 91.30 | 92.08 | 244,996 | -0.60(-0.64%) |
Oct 15, 2021 | 95.65 | 95.65 | 92.30 | 92.68 | 258,398 | -1.85(-1.96%) |
Oct 14, 2021 | 91.03 | 94.62 | 90.19 | 94.53 | 720,691 | +3.83(+4.22%) |
Oct 13, 2021 | 90.46 | 90.97 | 88.05 | 90.70 | 367,510 | -0.23(-0.25%) |
Oct 12, 2021 | 92.17 | 92.62 | 90.63 | 90.93 | 235,939 | -0.94(-1.02%) |
Oct 11, 2021 | 94.12 | 95.18 | 91.66 | 91.86 | 353,359 | -1.82(-1.94%) |
Oct 08, 2021 | 94.92 | 95.27 | 93.62 | 93.68 | 126,333 | -0.88(-0.93%) |
Oct 07, 2021 | 92.97 | 95.17 | 92.97 | 94.56 | 230,233 | +2.27(+2.46%) |
Oct 06, 2021 | 91.20 | 92.37 | 90.31 | 92.29 | 212,326 | +0.48(+0.53%) |
Oct 05, 2021 | 93.65 | 93.86 | 91.73 | 91.81 | 306,944 | -2.04(-2.18%) |
Oct 04, 2021 | 93.72 | 95.18 | 93.35 | 93.85 | 212,765 | -0.26(-0.27%) |