Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.04 | 83.69 | 82.44 | 83.45 | 170,592 | +0.25(+0.30%) |
Dec 30, 2021 | 84.32 | 85.41 | 83.02 | 83.20 | 117,670 | -1.31(-1.55%) |
Dec 29, 2021 | 84.46 | 84.88 | 83.27 | 84.50 | 173,156 | +0.01(+0.01%) |
Dec 28, 2021 | 83.67 | 84.79 | 83.25 | 84.49 | 252,078 | +0.92(+1.11%) |
Dec 27, 2021 | 81.23 | 83.71 | 80.45 | 83.57 | 267,702 | +2.32(+2.86%) |
Dec 23, 2021 | 81.56 | 81.95 | 80.78 | 81.25 | 162,176 | -0.34(-0.41%) |
Dec 22, 2021 | 78.45 | 81.97 | 78.45 | 81.58 | 255,829 | +1.99(+2.50%) |
Dec 21, 2021 | 77.49 | 80.09 | 77.24 | 79.60 | 208,568 | +3.08(+4.02%) |
Dec 20, 2021 | 76.52 | 79.36 | 74.26 | 76.52 | 261,962 | -0.84(-1.09%) |
Dec 17, 2021 | 75.61 | 79.09 | 74.49 | 77.36 | 1,643,018 | +1.79(+2.37%) |
Dec 16, 2021 | 77.97 | 78.79 | 75.16 | 75.58 | 209,469 | -1.91(-2.46%) |
Dec 15, 2021 | 78.37 | 78.43 | 76.24 | 77.48 | 352,481 | -0.99(-1.27%) |
Dec 14, 2021 | 78.48 | 78.95 | 77.48 | 78.48 | 189,153 | +0.41(+0.52%) |
Dec 13, 2021 | 77.99 | 79.17 | 77.69 | 78.07 | 181,070 | -0.62(-0.78%) |
Dec 10, 2021 | 78.42 | 79.39 | 75.05 | 78.68 | 168,598 | +0.92(+1.19%) |
Dec 09, 2021 | 79.12 | 80.41 | 77.68 | 77.76 | 130,906 | -1.99(-2.49%) |
Dec 08, 2021 | 79.43 | 80.37 | 78.50 | 79.75 | 153,706 | +0.55(+0.69%) |
Dec 07, 2021 | 78.39 | 80.17 | 77.14 | 79.20 | 172,845 | +1.60(+2.06%) |
Dec 06, 2021 | 76.19 | 77.91 | 75.65 | 77.60 | 253,666 | +2.60(+3.47%) |
Dec 03, 2021 | 76.25 | 76.39 | 70.53 | 75.00 | 196,273 | -0.89(-1.18%) |
Dec 02, 2021 | 74.28 | 76.19 | 74.10 | 75.89 | 234,079 | +1.57(+2.11%) |
Dec 01, 2021 | 77.28 | 78.31 | 74.29 | 74.32 | 195,409 | -1.49(-1.97%) |
Nov 30, 2021 | 76.62 | 77.74 | 75.51 | 75.81 | 270,916 | -0.86(-1.13%) |
Nov 29, 2021 | 78.08 | 78.37 | 76.61 | 76.68 | 201,600 | -0.55(-0.71%) |
Nov 26, 2021 | 78.78 | 80.05 | 76.27 | 77.22 | 259,778 | -3.39(-4.20%) |
Nov 24, 2021 | 80.73 | 80.98 | 79.84 | 80.61 | 204,064 | -0.49(-0.61%) |
Nov 23, 2021 | 81.22 | 81.93 | 80.67 | 81.10 | 152,599 | -0.50(-0.61%) |
Nov 22, 2021 | 80.35 | 82.18 | 79.76 | 81.60 | 172,249 | +1.81(+2.27%) |
Nov 19, 2021 | 81.02 | 81.53 | 79.42 | 79.80 | 241,883 | -1.66(-2.04%) |
Nov 18, 2021 | 81.35 | 81.59 | 80.99 | 81.46 | 284,306 | -0.08(-0.10%) |
Nov 17, 2021 | 80.68 | 82.29 | 80.40 | 81.53 | 196,389 | +0.53(+0.65%) |
Nov 16, 2021 | 80.69 | 81.73 | 79.44 | 81.01 | 210,589 | +0.16(+0.20%) |
Nov 15, 2021 | 81.20 | 82.68 | 80.43 | 80.85 | 257,688 | -0.75(-0.93%) |
Nov 12, 2021 | 80.71 | 82.80 | 80.71 | 81.60 | 132,195 | +0.21(+0.26%) |
Nov 11, 2021 | 81.04 | 82.63 | 79.99 | 81.40 | 220,942 | +0.65(+0.80%) |
Nov 10, 2021 | 81.28 | 80.75 | 156,267 | -0.94(-1.16%) | ||
Nov 09, 2021 | 80.84 | 82.12 | 79.57 | 81.69 | 192,156 | +0.73(+0.90%) |
Nov 08, 2021 | 82.59 | 82.66 | 80.71 | 80.97 | 209,646 | -1.60(-1.94%) |
Nov 05, 2021 | 77.33 | 82.99 | 77.33 | 82.57 | 429,146 | +5.72(+7.44%) |
Nov 04, 2021 | 78.28 | 78.50 | 76.68 | 76.85 | 140,945 | -0.96(-1.24%) |
Nov 03, 2021 | 74.83 | 78.12 | 74.32 | 77.81 | 332,138 | +2.54(+3.38%) |
Nov 02, 2021 | 77.75 | 77.75 | 74.45 | 75.27 | 284,350 | -2.48(-3.19%) |
Nov 01, 2021 | 77.85 | 78.19 | 76.52 | 77.75 | 307,991 | +0.27(+0.35%) |
Oct 29, 2021 | 74.58 | 78.15 | 73.95 | 77.48 | 537,502 | +1.82(+2.40%) |
Oct 28, 2021 | 73.24 | 75.66 | 70.85 | 75.66 | 1,031,036 | +6.88(+10.01%) |
Oct 27, 2021 | 69.76 | 70.26 | 68.26 | 68.78 | 431,449 | -1.06(-1.52%) |
Oct 26, 2021 | 68.97 | 70.21 | 69.84 | 516,600 | +0.88(+1.28%) | |
Oct 25, 2021 | 71.91 | 72.44 | 68.61 | 68.96 | 540,155 | -2.70(-3.77%) |
Oct 22, 2021 | 73.00 | 73.56 | 71.34 | 71.66 | 298,832 | -1.31(-1.80%) |
Oct 21, 2021 | 71.83 | 73.08 | 70.72 | 72.97 | 607,474 | +1.37(+1.91%) |
Oct 20, 2021 | 73.73 | 74.45 | 70.91 | 71.60 | 485,830 | -1.77(-2.41%) |
Oct 19, 2021 | 73.68 | 73.93 | 72.40 | 73.37 | 198,359 | +0.13(+0.18%) |
Oct 18, 2021 | 72.04 | 73.42 | 70.95 | 73.24 | 279,621 | +0.89(+1.24%) |
Oct 15, 2021 | 73.28 | 73.58 | 71.68 | 72.35 | 176,881 | +0.11(+0.15%) |
Oct 14, 2021 | 72.41 | 73.35 | 71.76 | 72.24 | 153,468 | +0.46(+0.64%) |
Oct 13, 2021 | 71.65 | 72.61 | 71.27 | 71.78 | 165,052 | -0.12(-0.17%) |
Oct 12, 2021 | 71.10 | 72.20 | 70.70 | 71.90 | 157,671 | +1.08(+1.53%) |
Oct 11, 2021 | 72.02 | 72.47 | 70.70 | 70.82 | 209,252 | -1.20(-1.67%) |
Oct 08, 2021 | 71.98 | 73.52 | 71.43 | 72.02 | 181,004 | +0.21(+0.29%) |
Oct 07, 2021 | 73.47 | 73.79 | 71.37 | 71.81 | 310,278 | -1.34(-1.83%) |
Oct 06, 2021 | 74.48 | 74.52 | 72.42 | 73.15 | 287,331 | -1.63(-2.18%) |
Oct 05, 2021 | 74.83 | 75.63 | 74.11 | 74.78 | 215,625 | -0.25(-0.33%) |
Oct 04, 2021 | 74.61 | 75.47 | 73.19 | 75.03 | 227,718 | -0.08(-0.11%) |