Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 85.36 | 87.56 | 85.36 | 86.93 | 243,964 | +0.83(+0.97%) |
Dec 30, 2021 | 86.88 | 88.65 | 85.79 | 86.10 | 452,933 | -0.28(-0.33%) |
Dec 29, 2021 | 85.22 | 86.70 | 83.89 | 86.39 | 277,579 | +0.93(+1.08%) |
Dec 28, 2021 | 84.61 | 86.13 | 84.35 | 85.46 | 216,405 | -0.04(-0.04%) |
Dec 27, 2021 | 83.81 | 85.50 | 83.14 | 85.50 | 223,558 | +1.22(+1.45%) |
Dec 23, 2021 | 84.49 | 86.08 | 83.46 | 84.28 | 327,318 | -0.21(-0.25%) |
Dec 22, 2021 | 81.60 | 84.66 | 81.60 | 84.49 | 463,587 | +2.22(+2.70%) |
Dec 21, 2021 | 77.20 | 83.12 | 77.20 | 82.26 | 551,006 | +5.94(+7.78%) |
Dec 20, 2021 | 74.89 | 76.59 | 72.35 | 76.33 | 484,044 | -0.03(-0.04%) |
Dec 17, 2021 | 73.62 | 77.32 | 73.49 | 76.36 | 826,429 | +1.81(+2.43%) |
Dec 16, 2021 | 75.74 | 76.31 | 74.23 | 74.54 | 368,498 | -1.12(-1.47%) |
Dec 15, 2021 | 75.24 | 76.11 | 73.04 | 75.66 | 455,643 | +0.47(+0.63%) |
Dec 14, 2021 | 76.40 | 78.05 | 74.97 | 75.18 | 392,422 | -0.58(-0.76%) |
Dec 13, 2021 | 75.74 | 75.83 | 74.12 | 75.76 | 571,071 | -1.07(-1.39%) |
Dec 10, 2021 | 80.26 | 80.77 | 76.56 | 76.83 | 408,158 | -2.57(-3.24%) |
Dec 09, 2021 | 76.67 | 79.68 | 76.67 | 79.40 | 580,771 | +1.54(+1.98%) |
Dec 08, 2021 | 76.77 | 79.25 | 76.12 | 77.86 | 582,969 | +1.22(+1.59%) |
Dec 07, 2021 | 76.63 | 78.75 | 76.17 | 76.64 | 542,459 | +1.06(+1.40%) |
Dec 06, 2021 | 73.68 | 76.89 | 72.91 | 75.58 | 625,024 | +3.64(+5.06%) |
Dec 03, 2021 | 74.49 | 74.49 | 71.50 | 71.94 | 339,411 | -1.64(-2.22%) |
Dec 02, 2021 | 70.90 | 74.28 | 69.95 | 73.58 | 434,179 | +3.26(+4.64%) |
Dec 01, 2021 | 75.44 | 75.77 | 70.31 | 70.31 | 585,324 | -2.85(-3.90%) |
Nov 30, 2021 | 75.03 | 75.62 | 72.55 | 73.17 | 738,896 | -3.61(-4.70%) |
Nov 29, 2021 | 77.36 | 77.97 | 74.81 | 76.78 | 381,078 | +0.44(+0.58%) |
Nov 26, 2021 | 79.84 | 80.78 | 74.33 | 76.34 | 616,416 | -8.04(-9.53%) |
Nov 24, 2021 | 82.69 | 84.84 | 81.92 | 84.38 | 129,974 | +0.81(+0.97%) |
Nov 23, 2021 | 83.31 | 84.61 | 82.85 | 83.57 | 187,300 | +0.51(+0.61%) |
Nov 22, 2021 | 84.36 | 84.51 | 82.10 | 83.06 | 258,897 | -0.68(-0.81%) |
Nov 19, 2021 | 82.21 | 83.80 | 80.99 | 83.74 | 357,237 | -0.29(-0.35%) |
Nov 18, 2021 | 85.58 | 84.06 | 83.53 | 84.03 | 217,154 | -1.34(-1.57%) |
Nov 17, 2021 | 87.70 | 87.70 | 84.84 | 85.37 | 229,903 | -2.70(-3.07%) |
Nov 16, 2021 | 88.42 | 88.42 | 86.20 | 88.08 | 325,201 | -0.10(-0.12%) |
Nov 15, 2021 | 87.02 | 88.30 | 85.74 | 88.18 | 327,040 | +1.63(+1.88%) |
Nov 12, 2021 | 86.03 | 87.25 | 84.80 | 86.56 | 286,533 | +1.32(+1.55%) |
Nov 11, 2021 | 85.42 | 85.77 | 84.25 | 85.23 | 316,246 | +0.12(+0.14%) |
Nov 10, 2021 | 85.68 | 85.11 | 199,866 | -1.31(-1.52%) | ||
Nov 09, 2021 | 87.89 | 89.09 | 85.87 | 86.42 | 307,522 | -1.36(-1.55%) |
Nov 08, 2021 | 90.45 | 91.41 | 87.45 | 87.78 | 206,661 | -2.23(-2.48%) |
Nov 05, 2021 | 88.15 | 91.27 | 86.77 | 90.02 | 400,749 | +3.99(+4.64%) |
Nov 04, 2021 | 86.11 | 87.96 | 84.68 | 86.03 | 294,540 | +0.03(+0.03%) |
Nov 03, 2021 | 86.03 | 88.47 | 85.27 | 86.00 | 567,757 | +1.52(+1.80%) |
Nov 02, 2021 | 79.88 | 85.20 | 78.00 | 84.48 | 522,471 | +1.47(+1.77%) |
Nov 01, 2021 | 80.46 | 83.53 | 81.64 | 83.01 | 291,994 | +2.15(+2.65%) |
Oct 29, 2021 | 79.78 | 81.76 | 79.72 | 80.86 | 348,801 | +1.06(+1.33%) |
Oct 28, 2021 | 79.13 | 80.28 | 77.76 | 79.81 | 199,607 | +0.87(+1.10%) |
Oct 27, 2021 | 79.69 | 79.85 | 78.17 | 78.94 | 359,227 | -0.76(-0.95%) |
Oct 26, 2021 | 80.38 | 79.69 | 249,206 | -0.10(-0.13%) | ||
Oct 25, 2021 | 78.92 | 80.50 | 78.13 | 79.80 | 130,549 | +0.45(+0.57%) |
Oct 22, 2021 | 79.21 | 80.59 | 79.21 | 79.34 | 162,996 | -0.19(-0.24%) |
Oct 21, 2021 | 78.43 | 79.55 | 77.95 | 79.53 | 209,434 | +0.95(+1.22%) |
Oct 20, 2021 | 80.16 | 80.34 | 78.40 | 78.58 | 374,789 | -1.62(-2.02%) |
Oct 19, 2021 | 81.77 | 81.77 | 79.96 | 80.19 | 142,455 | -1.19(-1.46%) |
Oct 18, 2021 | 79.19 | 81.50 | 79.19 | 81.38 | 185,646 | +1.79(+2.24%) |
Oct 15, 2021 | 81.02 | 82.20 | 79.19 | 79.60 | 447,486 | -0.17(-0.21%) |
Oct 14, 2021 | 81.01 | 81.02 | 79.67 | 79.77 | 375,381 | -0.10(-0.13%) |
Oct 13, 2021 | 80.94 | 81.04 | 78.25 | 79.87 | 307,551 | -1.45(-1.78%) |
Oct 12, 2021 | 80.86 | 81.97 | 80.84 | 81.32 | 355,201 | -0.02(-0.02%) |
Oct 11, 2021 | 81.65 | 82.60 | 81.19 | 81.34 | 344,933 | -0.18(-0.22%) |
Oct 08, 2021 | 80.92 | 82.56 | 80.51 | 81.52 | 252,958 | +0.50(+0.62%) |
Oct 07, 2021 | 81.02 | 82.02 | 80.35 | 81.02 | 691,772 | +0.21(+0.26%) |
Oct 06, 2021 | 79.05 | 80.85 | 78.20 | 80.81 | 315,879 | +0.21(+0.26%) |
Oct 05, 2021 | 81.08 | 81.48 | 80.10 | 80.60 | 234,767 | -0.28(-0.35%) |
Oct 04, 2021 | 81.85 | 83.09 | 80.04 | 80.88 | 276,202 | -1.24(-1.51%) |