Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 86.27 | 87.35 | 85.18 | 85.20 | 505,692 | -1.11(-1.28%) |
Dec 30, 2021 | 87.02 | 88.02 | 86.24 | 86.30 | 622,109 | -0.50(-0.57%) |
Dec 29, 2021 | 85.40 | 87.46 | 85.09 | 86.80 | 607,476 | +1.28(+1.50%) |
Dec 28, 2021 | 84.29 | 86.46 | 84.29 | 85.52 | 460,277 | +0.83(+0.98%) |
Dec 27, 2021 | 84.11 | 84.82 | 83.27 | 84.69 | 356,842 | -0.04(-0.05%) |
Dec 23, 2021 | 84.07 | 85.01 | 82.84 | 84.73 | 751,816 | +1.55(+1.86%) |
Dec 22, 2021 | 82.87 | 84.15 | 82.43 | 83.18 | 614,993 | +0.67(+0.81%) |
Dec 21, 2021 | 80.32 | 82.90 | 80.24 | 82.52 | 779,487 | +3.01(+3.78%) |
Dec 20, 2021 | 78.33 | 79.65 | 77.47 | 79.51 | 594,575 | -0.41(-0.51%) |
Dec 17, 2021 | 78.21 | 80.52 | 76.34 | 79.92 | 1,933,359 | +1.28(+1.63%) |
Dec 16, 2021 | 81.47 | 81.83 | 77.94 | 78.64 | 1,362,022 | -1.59(-1.99%) |
Dec 15, 2021 | 80.87 | 81.27 | 79.14 | 80.23 | 1,978,095 | -0.88(-1.08%) |
Dec 14, 2021 | 81.02 | 82.42 | 80.89 | 81.11 | 1,270,944 | -0.59(-0.72%) |
Dec 13, 2021 | 83.42 | 84.09 | 81.46 | 81.70 | 724,113 | -2.31(-2.75%) |
Dec 10, 2021 | 84.17 | 84.99 | 82.85 | 84.01 | 511,657 | +0.16(+0.19%) |
Dec 09, 2021 | 84.84 | 86.07 | 83.82 | 83.85 | 496,927 | -1.77(-2.06%) |
Dec 08, 2021 | 83.78 | 86.34 | 83.76 | 85.62 | 779,759 | +2.43(+2.93%) |
Dec 07, 2021 | 83.93 | 85.51 | 82.82 | 83.18 | 819,881 | +0.06(+0.07%) |
Dec 06, 2021 | 79.56 | 83.18 | 77.85 | 83.13 | 1,780,402 | +4.76(+6.07%) |
Dec 03, 2021 | 80.08 | 80.27 | 77.47 | 78.37 | 1,107,966 | -1.05(-1.33%) |
Dec 02, 2021 | 77.08 | 80.32 | 77.08 | 79.42 | 1,411,611 | +2.61(+3.40%) |
Dec 01, 2021 | 80.27 | 83.08 | 76.75 | 76.81 | 1,264,169 | -1.98(-2.51%) |
Nov 30, 2021 | 78.01 | 80.21 | 77.24 | 78.78 | 1,317,751 | -0.62(-0.78%) |
Nov 29, 2021 | 82.39 | 82.47 | 79.13 | 79.40 | 1,016,117 | -1.79(-2.20%) |
Nov 26, 2021 | 80.39 | 81.68 | 79.66 | 81.19 | 958,135 | -3.11(-3.68%) |
Nov 24, 2021 | 83.59 | 84.80 | 82.36 | 84.29 | 643,152 | -0.09(-0.11%) |
Nov 23, 2021 | 85.21 | 85.93 | 83.13 | 84.39 | 1,140,400 | -0.87(-1.02%) |
Nov 22, 2021 | 85.65 | 87.49 | 84.82 | 85.26 | 859,692 | +0.03(+0.03%) |
Nov 19, 2021 | 85.41 | 85.41 | 83.59 | 85.23 | 705,854 | -0.45(-0.52%) |
Nov 18, 2021 | 86.54 | 85.88 | 84.78 | 85.68 | 633,813 | -1.00(-1.15%) |
Nov 17, 2021 | 86.75 | 87.63 | 85.92 | 86.68 | 355,423 | -0.19(-0.22%) |
Nov 16, 2021 | 86.36 | 87.20 | 85.24 | 86.87 | 688,841 | +0.07(+0.08%) |
Nov 15, 2021 | 87.15 | 88.36 | 86.41 | 86.80 | 573,838 | +0.37(+0.43%) |
Nov 12, 2021 | 87.99 | 88.03 | 85.97 | 86.43 | 621,284 | -1.19(-1.36%) |
Nov 11, 2021 | 88.62 | 88.75 | 87.34 | 87.62 | 373,481 | -0.38(-0.43%) |
Nov 10, 2021 | 88.81 | 88.00 | 499,855 | -1.62(-1.81%) | ||
Nov 09, 2021 | 88.34 | 89.68 | 87.80 | 89.62 | 627,643 | +1.54(+1.75%) |
Nov 08, 2021 | 90.77 | 90.92 | 87.61 | 88.08 | 786,206 | -2.87(-3.15%) |
Nov 05, 2021 | 87.46 | 91.30 | 87.30 | 90.95 | 1,291,365 | +4.75(+5.51%) |
Nov 04, 2021 | 84.93 | 86.63 | 84.45 | 86.20 | 734,524 | +1.87(+2.22%) |
Nov 03, 2021 | 82.84 | 86.33 | 82.84 | 84.33 | 840,422 | +0.94(+1.13%) |
Nov 02, 2021 | 88.21 | 88.21 | 83.15 | 83.39 | 1,386,552 | -5.07(-5.73%) |
Nov 01, 2021 | 84.54 | 88.61 | 85.30 | 88.46 | 1,123,573 | +4.10(+4.86%) |
Oct 29, 2021 | 82.35 | 88.84 | 81.56 | 84.36 | 2,646,865 | -1.03(-1.20%) |
Oct 28, 2021 | 84.16 | 85.82 | 85.39 | 1,309,448 | +1.34(+1.59%) | |
Oct 27, 2021 | 85.11 | 85.86 | 83.50 | 84.05 | 1,108,550 | -1.13(-1.33%) |
Oct 26, 2021 | 85.64 | 84.39 | 85.18 | 827,274 | +0.03(+0.03%) | |
Oct 25, 2021 | 85.43 | 85.80 | 83.59 | 85.15 | 963,623 | +0.03(+0.03%) |
Oct 22, 2021 | 83.64 | 85.49 | 82.74 | 85.12 | 1,243,330 | +1.04(+1.23%) |
Oct 21, 2021 | 84.28 | 85.49 | 83.31 | 84.09 | 820,116 | -0.02(-0.02%) |
Oct 20, 2021 | 82.92 | 86.49 | 81.51 | 84.10 | 1,575,961 | -1.22(-1.43%) |
Oct 19, 2021 | 86.95 | 87.34 | 85.23 | 85.32 | 563,994 | -1.27(-1.47%) |
Oct 18, 2021 | 83.89 | 86.59 | 83.89 | 86.59 | 950,769 | +1.92(+2.27%) |
Oct 15, 2021 | 86.90 | 87.44 | 84.46 | 84.67 | 613,941 | -0.82(-0.96%) |
Oct 14, 2021 | 85.05 | 86.43 | 84.47 | 85.49 | 650,221 | +1.12(+1.33%) |
Oct 13, 2021 | 87.05 | 87.28 | 83.52 | 84.37 | 1,233,004 | -2.70(-3.10%) |
Oct 12, 2021 | 87.36 | 88.25 | 86.45 | 87.07 | 607,691 | -0.16(-0.19%) |
Oct 11, 2021 | 88.08 | 89.77 | 87.11 | 87.23 | 416,229 | -0.89(-1.01%) |
Oct 08, 2021 | 88.20 | 88.83 | 87.46 | 88.12 | 432,003 | -0.33(-0.38%) |
Oct 07, 2021 | 88.14 | 89.33 | 88.14 | 88.45 | 670,404 | +0.87(+1.00%) |
Oct 06, 2021 | 89.38 | 89.78 | 86.64 | 87.58 | 1,361,372 | -2.18(-2.43%) |
Oct 05, 2021 | 89.50 | 91.58 | 88.98 | 89.77 | 940,043 | +0.40(+0.45%) |
Oct 04, 2021 | 89.94 | 90.78 | 88.83 | 89.37 | 603,514 | -1.04(-1.16%) |