Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 84.43 | 85.74 | 83.82 | 83.97 | 2,437,014 | -2.71(-3.12%) |
Dec 30, 2021 | 83.61 | 86.86 | 83.47 | 86.67 | 2,487,994 | +2.76(+3.29%) |
Dec 29, 2021 | 84.99 | 85.22 | 83.25 | 83.91 | 2,469,561 | -1.46(-1.71%) |
Dec 28, 2021 | 85.51 | 87.37 | 85.06 | 85.37 | 1,781,482 | -1.11(-1.28%) |
Dec 27, 2021 | 86.85 | 86.89 | 84.81 | 86.47 | 2,241,118 | -1.28(-1.46%) |
Dec 23, 2021 | 89.06 | 89.34 | 86.17 | 87.76 | 3,378,843 | +2.97(+3.51%) |
Dec 22, 2021 | 84.81 | 85.98 | 83.83 | 84.79 | 2,269,554 | -0.44(-0.52%) |
Dec 21, 2021 | 80.86 | 85.63 | 80.71 | 85.23 | 3,690,552 | +5.46(+6.84%) |
Dec 20, 2021 | 79.77 | 81.34 | 78.41 | 79.77 | 2,865,584 | -1.46(-1.80%) |
Dec 17, 2021 | 78.50 | 81.51 | 76.90 | 81.23 | 4,633,398 | +1.69(+2.12%) |
Dec 16, 2021 | 82.44 | 82.91 | 79.16 | 79.54 | 3,018,543 | -2.12(-2.60%) |
Dec 15, 2021 | 82.06 | 82.10 | 78.71 | 81.67 | 3,196,176 | -0.60(-0.73%) |
Dec 14, 2021 | 81.95 | 83.43 | 81.27 | 82.27 | 2,944,289 | -1.43(-1.71%) |
Dec 13, 2021 | 84.91 | 85.80 | 82.04 | 83.70 | 2,640,751 | -2.77(-3.21%) |
Dec 10, 2021 | 86.38 | 87.55 | 85.27 | 86.47 | 1,718,705 | -0.30(-0.34%) |
Dec 09, 2021 | 85.19 | 87.79 | 85.14 | 86.77 | 2,092,660 | -0.29(-0.33%) |
Dec 08, 2021 | 86.88 | 89.16 | 86.03 | 87.06 | 2,870,143 | +1.71(+2.00%) |
Dec 07, 2021 | 86.66 | 88.37 | 84.73 | 85.35 | 3,657,985 | +1.51(+1.80%) |
Dec 06, 2021 | 79.90 | 85.92 | 79.73 | 83.84 | 5,117,978 | +4.75(+6.00%) |
Dec 03, 2021 | 80.63 | 81.32 | 78.00 | 79.09 | 5,268,823 | -7.58(-8.75%) |
Dec 02, 2021 | 77.13 | 86.67 | 75.87 | 86.67 | 8,125,417 | +11.57(+15.41%) |
Dec 01, 2021 | 80.96 | 82.33 | 75.07 | 75.10 | 6,948,676 | -4.89(-6.11%) |
Nov 30, 2021 | 80.76 | 82.82 | 77.46 | 79.99 | 5,672,956 | -1.96(-2.40%) |
Nov 29, 2021 | 84.70 | 84.90 | 81.18 | 81.95 | 5,197,247 | -2.66(-3.14%) |
Nov 26, 2021 | 83.16 | 85.29 | 81.61 | 84.61 | 5,892,863 | -5.44(-6.04%) |
Nov 24, 2021 | 89.60 | 91.61 | 88.80 | 90.05 | 1,855,068 | -0.48(-0.53%) |
Nov 23, 2021 | 93.99 | 94.29 | 90.16 | 90.53 | 3,172,337 | -0.83(-0.91%) |
Nov 22, 2021 | 91.21 | 94.49 | 90.53 | 91.36 | 4,339,734 | +1.80(+2.01%) |
Nov 19, 2021 | 89.51 | 91.12 | 88.32 | 89.56 | 2,644,172 | +2.89(+3.34%) |
Nov 18, 2021 | 93.95 | 89.32 | 86.67 | 86.67 | 4,419,252 | -7.13(-7.60%) |
Nov 17, 2021 | 96.27 | 97.30 | 93.63 | 93.80 | 2,442,822 | -2.65(-2.74%) |
Nov 16, 2021 | 97.58 | 97.75 | 95.04 | 96.45 | 2,763,771 | -0.37(-0.38%) |
Nov 15, 2021 | 93.41 | 97.60 | 93.37 | 96.81 | 4,364,644 | +4.05(+4.36%) |
Nov 12, 2021 | 93.06 | 93.80 | 90.97 | 92.76 | 3,949,789 | -0.42(-0.46%) |
Nov 11, 2021 | 91.02 | 94.21 | 90.18 | 93.19 | 3,793,975 | +2.33(+2.56%) |
Nov 10, 2021 | 91.69 | 90.86 | 8,785,655 | -2.07(-2.23%) | ||
Nov 09, 2021 | 94.08 | 95.16 | 90.91 | 92.93 | 4,899,046 | -0.72(-0.77%) |
Nov 08, 2021 | 97.35 | 97.35 | 93.39 | 93.65 | 3,166,860 | -2.04(-2.14%) |
Nov 05, 2021 | 92.35 | 96.69 | 92.35 | 95.70 | 5,440,398 | +5.75(+6.39%) |
Nov 04, 2021 | 93.02 | 93.57 | 89.85 | 89.95 | 2,912,473 | -2.35(-2.55%) |
Nov 03, 2021 | 89.94 | 92.98 | 88.99 | 92.30 | 2,563,912 | +1.91(+2.11%) |
Nov 02, 2021 | 92.26 | 92.36 | 89.43 | 90.39 | 2,454,581 | -2.11(-2.28%) |
Nov 01, 2021 | 88.86 | 92.73 | 90.16 | 92.51 | 3,101,048 | +3.84(+4.33%) |
Oct 29, 2021 | 89.50 | 90.29 | 87.65 | 88.67 | 2,996,071 | -1.01(-1.12%) |
Oct 28, 2021 | 90.84 | 89.67 | 2,220,427 | -0.96(-1.06%) | ||
Oct 27, 2021 | 91.04 | 92.49 | 90.47 | 90.63 | 2,552,813 | -0.37(-0.40%) |
Oct 26, 2021 | 90.73 | 91.00 | 2,952,147 | +1.72(+1.92%) | ||
Oct 25, 2021 | 88.31 | 89.68 | 87.29 | 89.28 | 2,701,957 | +1.30(+1.48%) |
Oct 22, 2021 | 89.64 | 89.77 | 87.63 | 87.97 | 2,790,045 | -1.95(-2.17%) |
Oct 21, 2021 | 88.67 | 90.31 | 88.59 | 89.93 | 2,106,042 | +0.14(+0.15%) |
Oct 20, 2021 | 90.74 | 91.28 | 88.91 | 89.79 | 2,282,675 | -0.67(-0.74%) |
Oct 19, 2021 | 90.10 | 90.69 | 89.48 | 90.46 | 1,902,394 | +0.81(+0.90%) |
Oct 18, 2021 | 89.68 | 91.10 | 88.72 | 89.65 | 2,090,295 | +0.09(+0.10%) |
Oct 15, 2021 | 91.46 | 92.22 | 89.44 | 89.56 | 2,633,996 | -0.89(-0.98%) |
Oct 14, 2021 | 91.97 | 92.66 | 89.48 | 90.45 | 3,802,501 | -0.82(-0.90%) |
Oct 13, 2021 | 89.99 | 91.32 | 89.09 | 91.27 | 3,735,027 | +0.99(+1.09%) |
Oct 12, 2021 | 88.56 | 91.39 | 87.92 | 90.28 | 5,004,917 | +2.43(+2.76%) |
Oct 11, 2021 | 85.05 | 89.35 | 84.92 | 87.86 | 8,405,389 | +2.87(+3.38%) |
Oct 08, 2021 | 84.83 | 85.87 | 83.94 | 84.98 | 2,410,438 | +0.57(+0.68%) |
Oct 07, 2021 | 84.07 | 85.27 | 83.02 | 84.41 | 2,761,143 | +1.22(+1.47%) |
Oct 06, 2021 | 82.94 | 83.83 | 81.66 | 83.19 | 3,103,203 | -0.79(-0.94%) |
Oct 05, 2021 | 82.91 | 85.26 | 82.07 | 83.98 | 3,688,597 | +1.47(+1.78%) |
Oct 04, 2021 | 85.90 | 87.32 | 82.24 | 82.50 | 4,675,402 | -3.60(-4.19%) |