Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 85.85 | 86.61 | 85.80 | 86.04 | 717,453 | +0.28(+0.33%) |
Dec 30, 2021 | 87.05 | 87.34 | 85.60 | 85.76 | 661,543 | -1.39(-1.60%) |
Dec 29, 2021 | 87.36 | 88.04 | 87.00 | 87.15 | 1,478,792 | -0.07(-0.09%) |
Dec 28, 2021 | 87.29 | 87.68 | 86.61 | 87.23 | 663,273 | -0.07(-0.09%) |
Dec 27, 2021 | 84.78 | 87.33 | 84.34 | 87.30 | 917,594 | +2.53(+2.99%) |
Dec 23, 2021 | 84.31 | 85.39 | 84.18 | 84.77 | 1,692,874 | +0.68(+0.81%) |
Dec 22, 2021 | 84.18 | 84.39 | 83.40 | 84.08 | 1,441,997 | +0.00(+0.00%) |
Dec 21, 2021 | 82.86 | 84.11 | 81.87 | 84.08 | 1,400,904 | +2.22(+2.71%) |
Dec 20, 2021 | 81.16 | 82.02 | 80.51 | 81.87 | 1,502,747 | -0.50(-0.60%) |
Dec 17, 2021 | 82.25 | 83.33 | 81.58 | 82.36 | 3,429,101 | -0.08(-0.10%) |
Dec 16, 2021 | 83.04 | 84.44 | 82.32 | 82.45 | 1,070,901 | -0.51(-0.62%) |
Dec 15, 2021 | 81.98 | 83.06 | 81.09 | 82.96 | 1,438,665 | +1.74(+2.14%) |
Dec 14, 2021 | 81.37 | 82.39 | 80.81 | 81.22 | 1,392,249 | -0.33(-0.40%) |
Dec 13, 2021 | 84.64 | 84.96 | 81.47 | 81.55 | 2,140,622 | -1.59(-1.91%) |
Dec 10, 2021 | 84.30 | 84.53 | 82.34 | 83.14 | 1,502,468 | -0.39(-0.47%) |
Dec 09, 2021 | 83.89 | 84.72 | 83.21 | 83.53 | 1,769,967 | -0.47(-0.56%) |
Dec 08, 2021 | 85.24 | 85.24 | 83.72 | 84.00 | 952,440 | -0.80(-0.95%) |
Dec 07, 2021 | 83.14 | 85.12 | 82.54 | 84.80 | 1,324,052 | +2.31(+2.80%) |
Dec 06, 2021 | 85.11 | 85.11 | 82.31 | 82.49 | 1,685,616 | -1.73(-2.05%) |
Dec 03, 2021 | 84.40 | 85.50 | 83.20 | 84.22 | 2,029,107 | -0.12(-0.14%) |
Dec 02, 2021 | 83.44 | 85.09 | 82.27 | 84.34 | 2,079,036 | +0.67(+0.80%) |
Dec 01, 2021 | 83.71 | 86.63 | 79.26 | 83.67 | 6,328,020 | +0.54(+0.65%) |
Nov 30, 2021 | 85.23 | 86.37 | 83.03 | 83.13 | 4,029,228 | -2.47(-2.88%) |
Nov 29, 2021 | 82.99 | 86.06 | 82.61 | 85.60 | 2,862,860 | +2.99(+3.62%) |
Nov 26, 2021 | 82.00 | 83.41 | 81.52 | 82.61 | 1,159,026 | -1.37(-1.63%) |
Nov 24, 2021 | 81.44 | 84.14 | 81.34 | 83.97 | 2,806,202 | +2.82(+3.48%) |
Nov 23, 2021 | 81.03 | 81.58 | 79.97 | 81.15 | 1,434,283 | +0.53(+0.66%) |
Nov 22, 2021 | 80.68 | 81.95 | 80.01 | 80.61 | 2,784,282 | +0.18(+0.22%) |
Nov 19, 2021 | 82.05 | 82.05 | 80.40 | 80.44 | 2,031,052 | -1.20(-1.47%) |
Nov 18, 2021 | 82.32 | 81.88 | 81.54 | 81.63 | 2,560,406 | -0.64(-0.77%) |
Nov 17, 2021 | 83.02 | 84.05 | 82.22 | 82.27 | 1,458,209 | -0.73(-0.88%) |
Nov 16, 2021 | 83.13 | 83.32 | 82.36 | 83.00 | 1,199,933 | -0.11(-0.14%) |
Nov 15, 2021 | 84.31 | 84.67 | 81.95 | 83.11 | 1,941,555 | -0.87(-1.04%) |
Nov 12, 2021 | 86.03 | 86.22 | 83.70 | 83.98 | 1,592,086 | -2.00(-2.33%) |
Nov 11, 2021 | 85.92 | 86.62 | 85.65 | 85.98 | 765,755 | +0.48(+0.56%) |
Nov 10, 2021 | 85.74 | 85.50 | 935,458 | -0.36(-0.41%) | ||
Nov 09, 2021 | 85.89 | 86.79 | 84.96 | 85.86 | 745,654 | -0.08(-0.10%) |
Nov 08, 2021 | 85.42 | 86.66 | 85.42 | 85.94 | 1,004,945 | +0.79(+0.92%) |
Nov 05, 2021 | 84.99 | 85.96 | 84.80 | 85.16 | 1,353,161 | +0.33(+0.39%) |
Nov 04, 2021 | 84.39 | 85.95 | 84.01 | 84.83 | 1,717,963 | +0.65(+0.78%) |
Nov 03, 2021 | 84.65 | 84.65 | 82.97 | 84.18 | 2,236,063 | -0.24(-0.29%) |
Nov 02, 2021 | 84.89 | 85.10 | 84.14 | 84.42 | 1,607,061 | +0.13(+0.16%) |
Nov 01, 2021 | 83.54 | 84.99 | 84.38 | 84.29 | 968,378 | +0.77(+0.92%) |
Oct 29, 2021 | 83.24 | 84.40 | 82.86 | 83.52 | 1,196,093 | -0.38(-0.46%) |
Oct 28, 2021 | 82.97 | 83.91 | 1,069,511 | +1.24(+1.50%) | ||
Oct 27, 2021 | 85.23 | 85.31 | 82.53 | 82.66 | 1,311,886 | -2.13(-2.51%) |
Oct 26, 2021 | 87.12 | 84.79 | 1,499,197 | -2.28(-2.62%) | ||
Oct 25, 2021 | 87.19 | 87.94 | 86.34 | 87.08 | 995,189 | +0.08(+0.10%) |
Oct 22, 2021 | 86.97 | 88.13 | 86.72 | 86.99 | 2,055,325 | +0.25(+0.29%) |
Oct 21, 2021 | 84.59 | 86.78 | 84.53 | 86.74 | 1,321,454 | +1.91(+2.25%) |
Oct 20, 2021 | 84.97 | 85.46 | 84.05 | 84.83 | 1,405,118 | -0.10(-0.12%) |
Oct 19, 2021 | 85.27 | 85.78 | 84.42 | 84.93 | 1,420,882 | +0.44(+0.52%) |
Oct 18, 2021 | 85.48 | 86.18 | 83.81 | 84.49 | 2,850,523 | -3.82(-4.32%) |
Oct 15, 2021 | 86.90 | 88.56 | 86.51 | 88.31 | 2,315,904 | +1.94(+2.24%) |
Oct 14, 2021 | 87.31 | 87.31 | 85.63 | 86.37 | 1,911,925 | +1.96(+2.33%) |
Oct 13, 2021 | 84.41 | 85.22 | 84.20 | 84.41 | 921,545 | +0.01(+0.01%) |
Oct 12, 2021 | 85.35 | 85.74 | 84.28 | 84.40 | 1,712,671 | -1.36(-1.58%) |
Oct 11, 2021 | 85.56 | 86.34 | 85.36 | 85.76 | 639,820 | +0.17(+0.20%) |
Oct 08, 2021 | 85.93 | 85.93 | 85.04 | 85.59 | 718,828 | +0.34(+0.39%) |
Oct 07, 2021 | 84.50 | 85.99 | 84.50 | 85.25 | 1,138,596 | +1.39(+1.66%) |
Oct 06, 2021 | 82.88 | 83.94 | 81.78 | 83.86 | 1,157,526 | -0.13(-0.16%) |
Oct 05, 2021 | 83.53 | 84.43 | 82.65 | 83.99 | 872,932 | +0.71(+0.85%) |
Oct 04, 2021 | 84.44 | 84.73 | 82.84 | 83.28 | 1,089,013 | -0.97(-1.15%) |