Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 84.43 | 85.74 | 83.81 | 83.96 | 2,437,136 | -2.71(-3.12%) |
Dec 30, 2021 | 83.61 | 86.85 | 83.46 | 86.67 | 2,488,119 | +2.76(+3.29%) |
Dec 29, 2021 | 84.99 | 85.21 | 83.25 | 83.90 | 2,469,684 | -1.46(-1.71%) |
Dec 28, 2021 | 85.50 | 87.37 | 85.06 | 85.36 | 1,781,571 | -1.11(-1.28%) |
Dec 27, 2021 | 86.84 | 86.88 | 84.81 | 86.47 | 2,241,230 | -1.28(-1.46%) |
Dec 23, 2021 | 89.06 | 89.34 | 86.16 | 87.75 | 3,379,011 | +2.97(+3.51%) |
Dec 22, 2021 | 84.81 | 85.98 | 83.82 | 84.78 | 2,269,667 | -0.44(-0.52%) |
Dec 21, 2021 | 80.85 | 85.63 | 80.71 | 85.23 | 3,690,736 | +5.46(+6.84%) |
Dec 20, 2021 | 79.77 | 81.34 | 78.40 | 79.77 | 2,865,727 | -1.46(-1.80%) |
Dec 17, 2021 | 78.49 | 81.50 | 76.89 | 81.23 | 4,633,629 | +1.69(+2.12%) |
Dec 16, 2021 | 82.43 | 82.91 | 79.15 | 79.54 | 3,018,693 | -2.12(-2.60%) |
Dec 15, 2021 | 82.06 | 82.10 | 78.71 | 81.66 | 3,196,335 | -0.60(-0.73%) |
Dec 14, 2021 | 81.95 | 83.43 | 81.27 | 82.26 | 2,944,436 | -1.43(-1.71%) |
Dec 13, 2021 | 84.91 | 85.80 | 82.04 | 83.69 | 2,640,883 | -2.77(-3.21%) |
Dec 10, 2021 | 86.38 | 87.55 | 85.26 | 86.47 | 1,718,791 | -0.30(-0.34%) |
Dec 09, 2021 | 85.19 | 87.78 | 85.14 | 86.76 | 2,092,764 | -0.29(-0.33%) |
Dec 08, 2021 | 86.87 | 89.16 | 86.03 | 87.05 | 2,870,286 | +1.71(+2.00%) |
Dec 07, 2021 | 86.66 | 88.36 | 84.72 | 85.34 | 3,658,168 | +1.51(+1.80%) |
Dec 06, 2021 | 79.89 | 85.92 | 79.73 | 83.83 | 5,118,234 | +4.75(+6.00%) |
Dec 03, 2021 | 80.62 | 81.32 | 78.00 | 79.08 | 5,269,086 | -7.58(-8.75%) |
Dec 02, 2021 | 77.13 | 86.67 | 75.87 | 86.67 | 8,125,823 | +11.57(+15.41%) |
Dec 01, 2021 | 80.96 | 82.32 | 75.07 | 75.10 | 6,949,023 | -4.89(-6.11%) |
Nov 30, 2021 | 80.75 | 82.82 | 77.45 | 79.98 | 5,673,239 | -1.96(-2.40%) |
Nov 29, 2021 | 84.69 | 84.90 | 81.18 | 81.95 | 5,197,506 | -2.66(-3.14%) |
Nov 26, 2021 | 83.15 | 85.29 | 81.60 | 84.60 | 5,893,158 | -5.44(-6.04%) |
Nov 24, 2021 | 89.60 | 91.60 | 88.80 | 90.04 | 1,855,161 | -0.48(-0.53%) |
Nov 23, 2021 | 93.98 | 94.28 | 90.15 | 90.53 | 3,172,495 | -0.83(-0.91%) |
Nov 22, 2021 | 91.21 | 94.49 | 90.53 | 91.36 | 4,339,951 | +1.80(+2.01%) |
Nov 19, 2021 | 89.51 | 91.12 | 88.32 | 89.56 | 2,644,304 | +2.89(+3.34%) |
Nov 18, 2021 | 93.94 | 89.31 | 86.67 | 86.67 | 4,419,472 | -7.13(-7.60%) |
Nov 17, 2021 | 96.26 | 97.29 | 93.63 | 93.80 | 2,442,944 | -2.65(-2.74%) |
Nov 16, 2021 | 97.58 | 97.74 | 95.04 | 96.44 | 2,763,909 | -0.37(-0.38%) |
Nov 15, 2021 | 93.41 | 97.60 | 93.36 | 96.81 | 4,364,862 | +4.05(+4.36%) |
Nov 12, 2021 | 93.05 | 93.80 | 90.96 | 92.76 | 3,949,986 | -0.42(-0.46%) |
Nov 11, 2021 | 91.01 | 94.21 | 90.17 | 93.18 | 3,794,164 | +2.33(+2.56%) |
Nov 10, 2021 | 91.68 | 90.85 | 8,786,094 | -2.07(-2.23%) | ||
Nov 09, 2021 | 94.07 | 95.16 | 90.90 | 92.93 | 4,899,291 | -0.72(-0.77%) |
Nov 08, 2021 | 97.35 | 97.35 | 93.39 | 93.65 | 3,167,019 | -2.04(-2.14%) |
Nov 05, 2021 | 92.35 | 96.69 | 92.35 | 95.69 | 5,440,670 | +5.75(+6.39%) |
Nov 04, 2021 | 93.02 | 93.57 | 89.85 | 89.94 | 2,912,619 | -2.35(-2.55%) |
Nov 03, 2021 | 89.93 | 92.97 | 88.99 | 92.29 | 2,564,040 | +1.91(+2.11%) |
Nov 02, 2021 | 92.25 | 92.35 | 89.42 | 90.39 | 2,454,704 | -2.11(-2.28%) |
Nov 01, 2021 | 88.86 | 92.73 | 90.16 | 92.50 | 3,101,203 | +3.84(+4.33%) |
Oct 29, 2021 | 89.50 | 90.29 | 87.64 | 88.66 | 2,996,220 | -1.01(-1.12%) |
Oct 28, 2021 | 90.83 | 89.67 | 2,220,538 | -0.96(-1.06%) | ||
Oct 27, 2021 | 91.03 | 92.48 | 90.47 | 90.63 | 2,552,941 | -0.37(-0.40%) |
Oct 26, 2021 | 90.72 | 90.99 | 2,952,294 | +1.72(+1.92%) | ||
Oct 25, 2021 | 88.31 | 89.68 | 87.29 | 89.27 | 2,702,092 | +1.30(+1.48%) |
Oct 22, 2021 | 89.64 | 89.76 | 87.62 | 87.97 | 2,790,184 | -1.95(-2.17%) |
Oct 21, 2021 | 88.66 | 90.31 | 88.58 | 89.92 | 2,106,147 | +0.14(+0.15%) |
Oct 20, 2021 | 90.73 | 91.27 | 88.91 | 89.79 | 2,282,789 | -0.67(-0.74%) |
Oct 19, 2021 | 90.09 | 90.69 | 89.47 | 90.46 | 1,902,489 | +0.81(+0.90%) |
Oct 18, 2021 | 89.68 | 91.10 | 88.71 | 89.65 | 2,090,399 | +0.09(+0.10%) |
Oct 15, 2021 | 91.46 | 92.22 | 89.43 | 89.56 | 2,634,128 | -0.89(-0.98%) |
Oct 14, 2021 | 91.97 | 92.66 | 89.47 | 90.45 | 3,802,691 | -0.82(-0.90%) |
Oct 13, 2021 | 89.98 | 91.32 | 89.09 | 91.27 | 3,735,213 | +0.99(+1.09%) |
Oct 12, 2021 | 88.55 | 91.39 | 87.92 | 90.28 | 5,005,167 | +2.43(+2.76%) |
Oct 11, 2021 | 85.05 | 89.34 | 84.92 | 87.85 | 8,405,808 | +2.87(+3.38%) |
Oct 08, 2021 | 84.83 | 85.87 | 83.93 | 84.98 | 2,410,558 | +0.57(+0.68%) |
Oct 07, 2021 | 84.07 | 85.26 | 83.01 | 84.41 | 2,761,280 | +1.22(+1.47%) |
Oct 06, 2021 | 82.93 | 83.82 | 81.65 | 83.18 | 3,103,358 | -0.79(-0.94%) |
Oct 05, 2021 | 82.91 | 85.25 | 82.07 | 83.97 | 3,688,781 | +1.47(+1.78%) |
Oct 04, 2021 | 85.90 | 87.32 | 82.23 | 82.50 | 4,675,635 | -3.60(-4.19%) |