Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 85.63 | 86.37 | 85.03 | 86.00 | 723,456 | +0.04(+0.05%) |
Dec 30, 2021 | 85.70 | 86.57 | 85.32 | 85.96 | 466,184 | +0.48(+0.57%) |
Dec 29, 2021 | 85.38 | 85.78 | 84.73 | 85.48 | 660,783 | +0.10(+0.11%) |
Dec 28, 2021 | 84.90 | 86.09 | 84.65 | 85.38 | 404,915 | +0.38(+0.44%) |
Dec 27, 2021 | 84.65 | 85.66 | 84.10 | 85.01 | 515,579 | +0.50(+0.60%) |
Dec 23, 2021 | 83.64 | 85.00 | 83.35 | 84.50 | 732,585 | +0.91(+1.09%) |
Dec 22, 2021 | 83.67 | 84.43 | 83.08 | 83.59 | 533,594 | -0.02(-0.02%) |
Dec 21, 2021 | 82.09 | 84.04 | 81.95 | 83.61 | 1,370,330 | +1.93(+2.36%) |
Dec 20, 2021 | 83.02 | 83.39 | 80.05 | 81.69 | 957,304 | -2.22(-2.64%) |
Dec 17, 2021 | 85.81 | 86.44 | 83.81 | 83.90 | 2,374,163 | -2.22(-2.57%) |
Dec 16, 2021 | 84.99 | 86.96 | 84.94 | 86.12 | 1,216,869 | +1.22(+1.44%) |
Dec 15, 2021 | 85.10 | 85.72 | 84.19 | 84.90 | 907,626 | -0.49(-0.58%) |
Dec 14, 2021 | 86.02 | 87.30 | 85.30 | 85.39 | 1,009,516 | -0.99(-1.14%) |
Dec 13, 2021 | 84.91 | 86.88 | 84.91 | 86.38 | 1,241,371 | +1.49(+1.76%) |
Dec 10, 2021 | 85.75 | 86.37 | 84.80 | 84.89 | 764,704 | -0.44(-0.52%) |
Dec 09, 2021 | 87.11 | 87.11 | 85.18 | 85.33 | 813,292 | -1.85(-2.12%) |
Dec 08, 2021 | 86.31 | 87.61 | 86.08 | 87.18 | 891,973 | +0.64(+0.73%) |
Dec 07, 2021 | 87.73 | 87.89 | 86.36 | 86.54 | 693,159 | -0.54(-0.62%) |
Dec 06, 2021 | 86.62 | 88.25 | 86.18 | 87.08 | 1,105,236 | +1.72(+2.01%) |
Dec 03, 2021 | 86.78 | 87.08 | 84.66 | 85.37 | 849,637 | -0.94(-1.09%) |
Dec 02, 2021 | 84.64 | 86.67 | 84.64 | 86.31 | 708,675 | +2.04(+2.42%) |
Dec 01, 2021 | 85.60 | 86.84 | 84.26 | 84.27 | 772,240 | -0.43(-0.51%) |
Nov 30, 2021 | 86.73 | 87.32 | 84.61 | 84.70 | 1,092,807 | -2.54(-2.92%) |
Nov 29, 2021 | 88.53 | 88.83 | 87.04 | 87.25 | 485,988 | -0.59(-0.67%) |
Nov 26, 2021 | 88.79 | 89.45 | 87.47 | 87.83 | 358,783 | -1.87(-2.08%) |
Nov 24, 2021 | 90.09 | 91.27 | 89.40 | 89.70 | 596,994 | -0.18(-0.20%) |
Nov 23, 2021 | 90.28 | 90.35 | 89.53 | 89.89 | 705,506 | -0.10(-0.11%) |
Nov 22, 2021 | 88.88 | 91.27 | 88.56 | 89.98 | 747,007 | +1.30(+1.47%) |
Nov 19, 2021 | 88.01 | 88.88 | 87.58 | 88.68 | 632,745 | +0.84(+0.95%) |
Nov 18, 2021 | 90.53 | 90.63 | 87.71 | 87.84 | 507,615 | -2.50(-2.76%) |
Nov 17, 2021 | 90.18 | 90.80 | 89.59 | 90.34 | 578,208 | -0.10(-0.11%) |
Nov 16, 2021 | 90.82 | 91.61 | 90.37 | 90.44 | 552,098 | -0.40(-0.45%) |
Nov 15, 2021 | 90.42 | 91.19 | 90.06 | 90.84 | 445,621 | +0.68(+0.76%) |
Nov 12, 2021 | 89.08 | 90.51 | 88.84 | 90.16 | 643,831 | +1.06(+1.19%) |
Nov 11, 2021 | 90.33 | 90.47 | 88.65 | 89.10 | 625,561 | -1.49(-1.65%) |
Nov 10, 2021 | 91.38 | 90.20 | 90.59 | 536,554 | -0.35(-0.38%) | |
Nov 09, 2021 | 92.26 | 92.26 | 90.82 | 90.94 | 562,994 | -1.39(-1.50%) |
Nov 08, 2021 | 91.38 | 92.65 | 91.15 | 92.32 | 724,994 | +1.09(+1.19%) |
Nov 05, 2021 | 91.80 | 93.27 | 91.19 | 91.24 | 560,233 | -0.08(-0.08%) |
Nov 04, 2021 | 91.45 | 92.40 | 90.75 | 91.31 | 803,728 | -0.29(-0.32%) |
Nov 03, 2021 | 94.05 | 95.12 | 91.26 | 91.60 | 1,107,418 | -2.99(-3.16%) |
Nov 02, 2021 | 97.70 | 98.11 | 92.36 | 94.59 | 1,408,917 | -2.87(-2.95%) |
Nov 01, 2021 | 96.41 | 97.07 | 95.62 | 97.46 | 709,427 | +1.13(+1.17%) |
Oct 29, 2021 | 94.91 | 96.56 | 94.76 | 96.33 | 727,158 | +1.41(+1.48%) |
Oct 28, 2021 | 95.21 | 96.54 | 93.69 | 94.93 | 464,165 | -0.43(-0.45%) |
Oct 27, 2021 | 97.61 | 97.61 | 95.32 | 95.36 | 928,254 | -1.96(-2.01%) |
Oct 26, 2021 | 97.67 | 97.32 | 537,159 | -0.82(-0.83%) | ||
Oct 25, 2021 | 98.40 | 98.90 | 97.84 | 98.13 | 566,288 | -0.18(-0.19%) |
Oct 22, 2021 | 97.97 | 98.93 | 97.90 | 98.32 | 260,399 | +0.59(+0.60%) |
Oct 21, 2021 | 96.72 | 97.83 | 95.79 | 97.73 | 540,689 | +1.08(+1.12%) |
Oct 20, 2021 | 95.93 | 97.30 | 95.59 | 96.65 | 575,088 | +0.60(+0.62%) |
Oct 19, 2021 | 96.76 | 96.76 | 95.52 | 96.05 | 385,001 | +0.00(+0.00%) |
Oct 18, 2021 | 95.75 | 96.61 | 95.09 | 96.05 | 462,704 | -0.58(-0.60%) |
Oct 15, 2021 | 96.35 | 97.48 | 96.32 | 96.63 | 626,977 | +0.78(+0.81%) |
Oct 14, 2021 | 94.21 | 96.05 | 94.20 | 95.85 | 595,130 | +1.21(+1.28%) |
Oct 13, 2021 | 94.44 | 95.22 | 93.19 | 94.64 | 498,197 | -0.04(-0.04%) |
Oct 12, 2021 | 93.88 | 95.17 | 93.63 | 94.68 | 637,103 | +0.55(+0.58%) |
Oct 11, 2021 | 95.48 | 95.77 | 94.07 | 94.13 | 614,806 | -1.15(-1.20%) |
Oct 08, 2021 | 93.87 | 95.57 | 93.50 | 95.27 | 670,935 | +1.35(+1.44%) |
Oct 07, 2021 | 94.00 | 94.83 | 92.08 | 93.92 | 967,649 | +0.52(+0.56%) |
Oct 06, 2021 | 92.61 | 93.42 | 91.12 | 93.40 | 703,072 | +0.50(+0.54%) |
Oct 05, 2021 | 94.39 | 94.39 | 92.44 | 92.90 | 937,903 | -1.39(-1.47%) |
Oct 04, 2021 | 93.49 | 95.02 | 92.79 | 94.29 | 830,355 | +0.41(+0.44%) |