Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 85.29 | 86.99 | 84.34 | 84.74 | 219,781 | -0.15(-0.18%) |
Dec 30, 2021 | 81.40 | 87.29 | 80.21 | 84.89 | 180,366 | +2.43(+2.95%) |
Dec 29, 2021 | 81.78 | 83.19 | 80.71 | 82.46 | 78,959 | +0.10(+0.12%) |
Dec 28, 2021 | 84.65 | 86.90 | 81.99 | 82.36 | 74,955 | -3.40(-3.96%) |
Dec 27, 2021 | 87.11 | 87.11 | 85.08 | 85.76 | 111,031 | -1.50(-1.72%) |
Dec 23, 2021 | 84.53 | 87.80 | 83.46 | 87.26 | 131,714 | +3.02(+3.58%) |
Dec 22, 2021 | 80.98 | 85.47 | 79.78 | 84.24 | 157,243 | +3.48(+4.31%) |
Dec 21, 2021 | 79.53 | 81.42 | 78.38 | 80.76 | 237,694 | +0.86(+1.08%) |
Dec 20, 2021 | 77.00 | 79.92 | 74.21 | 79.90 | 344,025 | +2.34(+3.02%) |
Dec 17, 2021 | 75.79 | 80.69 | 75.79 | 77.56 | 807,307 | +1.63(+2.15%) |
Dec 16, 2021 | 75.78 | 76.30 | 74.01 | 75.93 | 178,717 | +1.05(+1.40%) |
Dec 15, 2021 | 75.00 | 75.40 | 68.56 | 74.88 | 225,426 | +2.53(+3.50%) |
Dec 14, 2021 | 73.98 | 74.93 | 71.02 | 72.35 | 143,432 | -1.91(-2.57%) |
Dec 13, 2021 | 72.03 | 74.81 | 71.28 | 74.26 | 162,306 | +1.92(+2.65%) |
Dec 10, 2021 | 73.96 | 75.22 | 71.08 | 72.34 | 169,696 | -1.13(-1.54%) |
Dec 09, 2021 | 76.90 | 78.17 | 73.02 | 73.47 | 201,041 | -4.03(-5.20%) |
Dec 08, 2021 | 78.52 | 78.52 | 75.29 | 77.50 | 159,095 | -1.20(-1.52%) |
Dec 07, 2021 | 78.28 | 80.02 | 77.03 | 78.70 | 200,388 | +1.47(+1.90%) |
Dec 06, 2021 | 78.80 | 78.83 | 76.50 | 77.23 | 123,493 | -0.80(-1.03%) |
Dec 03, 2021 | 82.73 | 82.73 | 77.37 | 78.03 | 147,532 | -4.80(-5.80%) |
Dec 02, 2021 | 80.77 | 83.12 | 78.75 | 82.83 | 146,213 | +2.57(+3.20%) |
Dec 01, 2021 | 84.45 | 84.45 | 80.23 | 80.26 | 142,487 | -2.45(-2.96%) |
Nov 30, 2021 | 81.17 | 83.25 | 81.17 | 82.71 | 156,266 | +0.91(+1.11%) |
Nov 29, 2021 | 82.50 | 85.23 | 81.02 | 81.80 | 111,324 | -0.26(-0.32%) |
Nov 26, 2021 | 83.38 | 84.64 | 81.00 | 82.06 | 92,983 | -3.08(-3.62%) |
Nov 24, 2021 | 81.69 | 85.62 | 80.85 | 85.14 | 70,270 | +3.09(+3.77%) |
Nov 23, 2021 | 80.64 | 82.98 | 79.61 | 82.05 | 118,629 | +1.41(+1.75%) |
Nov 22, 2021 | 83.33 | 84.26 | 80.62 | 80.64 | 120,492 | -1.76(-2.14%) |
Nov 19, 2021 | 82.87 | 84.98 | 82.13 | 82.40 | 107,692 | -0.95(-1.14%) |
Nov 18, 2021 | 87.64 | 84.47 | 83.23 | 83.35 | 131,731 | -3.61(-4.15%) |
Nov 17, 2021 | 88.71 | 90.91 | 86.10 | 86.96 | 116,556 | -2.58(-2.88%) |
Nov 16, 2021 | 90.71 | 91.75 | 88.70 | 89.54 | 87,803 | -0.83(-0.92%) |
Nov 15, 2021 | 90.98 | 90.98 | 88.53 | 90.37 | 65,107 | -0.47(-0.52%) |
Nov 12, 2021 | 92.97 | 94.07 | 89.62 | 90.84 | 55,938 | -1.06(-1.15%) |
Nov 11, 2021 | 90.37 | 91.91 | 89.30 | 91.90 | 56,401 | +1.64(+1.82%) |
Nov 10, 2021 | 91.46 | 90.26 | 95,214 | -1.77(-1.92%) | ||
Nov 09, 2021 | 91.51 | 93.01 | 89.51 | 92.03 | 79,715 | +0.21(+0.23%) |
Nov 08, 2021 | 94.26 | 97.15 | 91.38 | 91.82 | 99,513 | -1.22(-1.31%) |
Nov 05, 2021 | 96.87 | 102.42 | 91.94 | 93.04 | 191,470 | -2.05(-2.16%) |
Nov 04, 2021 | 94.49 | 98.71 | 94.37 | 95.09 | 229,064 | +1.55(+1.66%) |
Nov 03, 2021 | 85.10 | 94.80 | 83.80 | 93.54 | 327,741 | +8.54(+10.05%) |
Nov 02, 2021 | 81.57 | 85.10 | 79.04 | 85.00 | 101,605 | +3.05(+3.72%) |
Nov 01, 2021 | 78.08 | 82.00 | 77.75 | 81.95 | 83,151 | +4.20(+5.40%) |
Oct 29, 2021 | 78.93 | 80.58 | 77.46 | 77.75 | 61,537 | -1.24(-1.57%) |
Oct 28, 2021 | 75.07 | 79.00 | 74.80 | 78.99 | 96,250 | +4.76(+6.41%) |
Oct 27, 2021 | 76.95 | 77.31 | 74.17 | 74.23 | 86,079 | -2.81(-3.65%) |
Oct 26, 2021 | 79.08 | 76.85 | 77.04 | 71,524 | -1.58(-2.01%) | |
Oct 25, 2021 | 78.41 | 79.97 | 77.65 | 78.62 | 68,872 | +0.31(+0.40%) |
Oct 22, 2021 | 77.76 | 78.49 | 75.36 | 78.31 | 81,417 | +0.90(+1.16%) |
Oct 21, 2021 | 79.05 | 80.47 | 77.17 | 77.41 | 99,769 | -1.94(-2.44%) |
Oct 20, 2021 | 82.29 | 82.29 | 78.87 | 79.35 | 99,483 | -1.22(-1.51%) |
Oct 19, 2021 | 83.22 | 84.50 | 80.37 | 80.57 | 103,212 | -2.67(-3.21%) |
Oct 18, 2021 | 85.96 | 85.96 | 82.89 | 83.24 | 96,190 | -2.93(-3.40%) |
Oct 15, 2021 | 84.61 | 87.02 | 83.78 | 86.17 | 97,534 | +2.64(+3.16%) |
Oct 14, 2021 | 81.94 | 85.25 | 81.01 | 83.53 | 161,559 | +2.28(+2.81%) |
Oct 13, 2021 | 82.80 | 83.93 | 80.90 | 81.25 | 66,103 | -0.95(-1.16%) |
Oct 12, 2021 | 81.40 | 84.60 | 81.20 | 82.20 | 126,693 | +0.86(+1.06%) |
Oct 11, 2021 | 80.79 | 83.66 | 80.79 | 81.34 | 83,659 | +0.55(+0.68%) |
Oct 08, 2021 | 80.67 | 81.64 | 80.22 | 80.79 | 55,049 | +0.07(+0.09%) |
Oct 07, 2021 | 80.99 | 81.94 | 80.00 | 80.72 | 156,960 | +2.37(+3.02%) |
Oct 06, 2021 | 77.85 | 79.00 | 77.17 | 78.35 | 85,468 | -0.27(-0.34%) |
Oct 05, 2021 | 79.15 | 80.15 | 76.03 | 78.62 | 138,739 | -0.21(-0.27%) |
Oct 04, 2021 | 79.80 | 80.23 | 78.15 | 78.83 | 91,743 | -1.62(-2.01%) |