Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 82.69 | 83.82 | 82.21 | 82.52 | 194,324 | -0.19(-0.23%) |
Dec 30, 2021 | 81.87 | 83.08 | 81.68 | 82.71 | 282,521 | +0.40(+0.48%) |
Dec 29, 2021 | 80.98 | 82.41 | 80.53 | 82.31 | 241,278 | +0.97(+1.19%) |
Dec 28, 2021 | 79.87 | 81.83 | 79.87 | 81.34 | 299,073 | +0.89(+1.10%) |
Dec 27, 2021 | 80.18 | 80.51 | 78.82 | 80.45 | 395,094 | +0.41(+0.51%) |
Dec 23, 2021 | 79.99 | 81.02 | 79.40 | 80.05 | 211,386 | +0.17(+0.21%) |
Dec 22, 2021 | 78.31 | 79.88 | 77.82 | 79.88 | 297,479 | +1.58(+2.01%) |
Dec 21, 2021 | 76.14 | 78.60 | 76.14 | 78.30 | 276,321 | +2.52(+3.32%) |
Dec 20, 2021 | 74.79 | 76.16 | 74.19 | 75.78 | 327,443 | -0.64(-0.84%) |
Dec 17, 2021 | 75.77 | 77.11 | 74.52 | 76.43 | 494,746 | +0.74(+0.97%) |
Dec 16, 2021 | 79.23 | 79.50 | 75.52 | 75.69 | 474,400 | -2.65(-3.38%) |
Dec 15, 2021 | 73.45 | 78.39 | 73.45 | 78.34 | 532,945 | +2.16(+2.84%) |
Dec 14, 2021 | 76.18 | 77.06 | 74.28 | 76.18 | 443,829 | +1.82(+2.45%) |
Dec 13, 2021 | 78.48 | 78.62 | 74.22 | 74.36 | 587,618 | -4.23(-5.38%) |
Dec 10, 2021 | 80.10 | 80.10 | 77.59 | 78.59 | 341,333 | -0.59(-0.75%) |
Dec 09, 2021 | 79.24 | 81.09 | 79.18 | 79.18 | 423,380 | -0.71(-0.89%) |
Dec 08, 2021 | 80.21 | 80.93 | 79.14 | 79.89 | 432,067 | -0.01(-0.02%) |
Dec 07, 2021 | 79.74 | 80.77 | 77.84 | 79.90 | 786,280 | +4.31(+5.70%) |
Dec 06, 2021 | 78.45 | 78.45 | 72.38 | 75.59 | 1,592,498 | -3.24(-4.11%) |
Dec 03, 2021 | 78.09 | 79.17 | 76.32 | 78.83 | 639,355 | +0.74(+0.95%) |
Dec 02, 2021 | 76.47 | 79.28 | 76.24 | 78.09 | 480,865 | +2.17(+2.86%) |
Dec 01, 2021 | 79.29 | 80.82 | 75.87 | 75.92 | 524,842 | -1.60(-2.06%) |
Nov 30, 2021 | 80.45 | 80.99 | 76.31 | 77.51 | 736,686 | -3.25(-4.02%) |
Nov 29, 2021 | 83.22 | 84.61 | 80.39 | 80.76 | 600,212 | -1.75(-2.12%) |
Nov 26, 2021 | 81.99 | 82.67 | 80.65 | 82.51 | 516,722 | -1.45(-1.73%) |
Nov 24, 2021 | 83.82 | 85.68 | 83.23 | 83.96 | 586,219 | -3.31(-3.80%) |
Nov 23, 2021 | 84.33 | 88.20 | 82.58 | 87.27 | 900,986 | -2.64(-2.93%) |
Nov 22, 2021 | 92.12 | 92.72 | 89.42 | 89.91 | 563,173 | -1.56(-1.70%) |
Nov 19, 2021 | 91.22 | 92.06 | 90.71 | 91.47 | 303,063 | -0.31(-0.34%) |
Nov 18, 2021 | 93.02 | 91.90 | 89.87 | 91.78 | 359,884 | -1.70(-1.82%) |
Nov 17, 2021 | 92.26 | 94.07 | 92.17 | 93.48 | 424,306 | +1.12(+1.21%) |
Nov 16, 2021 | 93.92 | 94.41 | 91.95 | 92.36 | 519,394 | -1.76(-1.87%) |
Nov 15, 2021 | 94.96 | 95.77 | 93.96 | 94.12 | 333,156 | -0.38(-0.40%) |
Nov 12, 2021 | 94.30 | 95.07 | 93.80 | 94.50 | 220,994 | +0.05(+0.05%) |
Nov 11, 2021 | 94.99 | 95.72 | 93.74 | 94.45 | 167,512 | -0.53(-0.56%) |
Nov 10, 2021 | 97.46 | 94.99 | 345,141 | -3.44(-3.50%) | ||
Nov 09, 2021 | 97.73 | 99.45 | 97.03 | 98.43 | 271,745 | +1.14(+1.17%) |
Nov 08, 2021 | 96.71 | 98.22 | 96.03 | 97.30 | 249,951 | +0.79(+0.82%) |
Nov 05, 2021 | 94.37 | 96.95 | 94.37 | 96.51 | 339,352 | +3.55(+3.82%) |
Nov 04, 2021 | 92.56 | 93.86 | 92.31 | 92.96 | 212,932 | +0.99(+1.07%) |
Nov 03, 2021 | 91.29 | 93.74 | 90.91 | 91.97 | 218,488 | +0.06(+0.06%) |
Nov 02, 2021 | 93.06 | 93.06 | 90.28 | 91.92 | 250,339 | -1.60(-1.71%) |
Nov 01, 2021 | 93.04 | 94.52 | 94.28 | 93.51 | 183,289 | +0.66(+0.71%) |
Oct 29, 2021 | 92.33 | 94.22 | 92.32 | 92.86 | 239,983 | +0.06(+0.06%) |
Oct 28, 2021 | 92.71 | 93.91 | 92.41 | 92.80 | 152,656 | +0.09(+0.10%) |
Oct 27, 2021 | 93.37 | 94.73 | 92.61 | 92.71 | 223,516 | -0.45(-0.48%) |
Oct 26, 2021 | 93.84 | 93.16 | 201,968 | -0.42(-0.45%) | ||
Oct 25, 2021 | 94.20 | 95.44 | 92.73 | 93.58 | 402,113 | -0.26(-0.28%) |
Oct 22, 2021 | 93.81 | 94.84 | 93.19 | 93.84 | 263,064 | -0.22(-0.23%) |
Oct 21, 2021 | 94.76 | 95.08 | 93.04 | 94.06 | 314,466 | -0.48(-0.51%) |
Oct 20, 2021 | 89.70 | 95.66 | 89.15 | 94.54 | 601,856 | +2.82(+3.07%) |
Oct 19, 2021 | 91.78 | 91.78 | 90.09 | 91.72 | 320,229 | +0.35(+0.38%) |
Oct 18, 2021 | 90.89 | 91.86 | 90.60 | 91.37 | 246,888 | -0.59(-0.64%) |
Oct 15, 2021 | 94.91 | 94.91 | 91.59 | 91.97 | 260,394 | -1.84(-1.96%) |
Oct 14, 2021 | 90.33 | 93.90 | 89.50 | 93.80 | 726,258 | +3.80(+4.22%) |
Oct 13, 2021 | 89.77 | 90.28 | 87.38 | 90.00 | 370,348 | -0.23(-0.25%) |
Oct 12, 2021 | 91.47 | 91.91 | 89.94 | 90.23 | 237,761 | -0.93(-1.02%) |
Oct 11, 2021 | 93.40 | 94.45 | 90.96 | 91.16 | 356,088 | -1.80(-1.94%) |
Oct 08, 2021 | 94.19 | 94.54 | 92.90 | 92.96 | 127,309 | -0.87(-0.93%) |
Oct 07, 2021 | 92.26 | 94.44 | 92.26 | 93.83 | 232,011 | +2.25(+2.46%) |
Oct 06, 2021 | 90.50 | 91.67 | 89.62 | 91.58 | 213,966 | +0.48(+0.53%) |
Oct 05, 2021 | 92.93 | 93.14 | 91.03 | 91.10 | 309,315 | -2.03(-2.18%) |
Oct 04, 2021 | 93.00 | 94.45 | 92.63 | 93.13 | 214,408 | -0.25(-0.27%) |