Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.33 | 0 | -0.58(-0.69%) | |||
Dec 30, 2021 | 84.12 | 84.77 | 83.83 | 83.91 | 787,334 | +0.27(+0.32%) |
Dec 29, 2021 | 84.15 | 84.71 | 83.10 | 83.64 | 724,904 | -0.76(-0.90%) |
Dec 28, 2021 | 85.00 | 86.53 | 84.29 | 84.40 | 447,179 | -0.54(-0.64%) |
Dec 27, 2021 | 85.37 | 85.78 | 84.58 | 84.94 | 1,067,805 | -0.27(-0.32%) |
Dec 23, 2021 | 83.39 | 85.62 | 83.30 | 85.21 | 725,743 | +2.42(+2.92%) |
Dec 22, 2021 | 82.11 | 83.13 | 81.68 | 82.79 | 1,296,943 | +0.27(+0.33%) |
Dec 21, 2021 | 79.99 | 83.16 | 79.60 | 82.52 | 1,115,919 | +3.81(+4.84%) |
Dec 20, 2021 | 78.91 | 79.51 | 77.53 | 78.71 | 1,089,586 | -1.89(-2.34%) |
Dec 17, 2021 | 79.48 | 81.64 | 78.87 | 80.60 | 1,501,644 | +0.68(+0.85%) |
Dec 16, 2021 | 81.73 | 82.07 | 78.53 | 79.92 | 1,064,937 | -0.62(-0.77%) |
Dec 15, 2021 | 78.64 | 80.72 | 77.52 | 80.54 | 838,327 | +1.98(+2.52%) |
Dec 14, 2021 | 79.27 | 80.92 | 78.22 | 78.56 | 1,718,560 | -1.16(-1.46%) |
Dec 13, 2021 | 79.50 | 80.36 | 79.10 | 79.72 | 791,036 | -0.26(-0.33%) |
Dec 10, 2021 | 81.41 | 82.62 | 79.85 | 79.98 | 536,455 | -0.79(-0.98%) |
Dec 09, 2021 | 81.16 | 83.10 | 80.73 | 80.77 | 816,358 | -0.71(-0.87%) |
Dec 08, 2021 | 81.15 | 82.74 | 81.00 | 81.48 | 523,579 | +0.10(+0.12%) |
Dec 07, 2021 | 81.98 | 83.19 | 80.65 | 81.38 | 599,567 | +0.96(+1.19%) |
Dec 06, 2021 | 81.41 | 81.95 | 80.00 | 80.42 | 1,151,504 | -0.04(-0.05%) |
Dec 03, 2021 | 82.77 | 83.17 | 78.76 | 80.46 | 834,464 | -2.00(-2.43%) |
Dec 02, 2021 | 82.04 | 84.11 | 81.55 | 82.46 | 1,504,888 | +1.37(+1.69%) |
Dec 01, 2021 | 83.93 | 85.50 | 81.04 | 81.09 | 1,652,062 | -0.83(-1.01%) |
Nov 30, 2021 | 83.31 | 83.89 | 80.62 | 81.92 | 2,373,031 | -2.33(-2.77%) |
Nov 29, 2021 | 83.89 | 84.56 | 82.63 | 84.25 | 946,708 | +2.07(+2.52%) |
Nov 26, 2021 | 81.53 | 83.02 | 81.26 | 82.18 | 761,473 | -2.60(-3.07%) |
Nov 24, 2021 | 84.21 | 85.39 | 83.00 | 84.78 | 948,700 | +0.38(+0.45%) |
Nov 23, 2021 | 86.84 | 86.99 | 84.33 | 84.40 | 1,542,679 | -2.37(-2.73%) |
Nov 22, 2021 | 86.82 | 89.11 | 86.16 | 86.77 | 985,177 | +1.04(+1.21%) |
Nov 19, 2021 | 85.69 | 86.36 | 84.73 | 85.73 | 743,053 | -0.49(-0.57%) |
Nov 18, 2021 | 85.92 | 86.65 | 86.25 | 86.22 | 1,395,841 | +0.35(+0.41%) |
Nov 17, 2021 | 85.79 | 86.46 | 85.25 | 85.87 | 387,799 | -0.25(-0.29%) |
Nov 16, 2021 | 86.31 | 86.69 | 85.73 | 86.12 | 393,403 | -0.30(-0.35%) |
Nov 15, 2021 | 85.10 | 86.84 | 84.99 | 86.42 | 1,268,479 | +1.29(+1.52%) |
Nov 12, 2021 | 84.95 | 85.49 | 84.31 | 85.13 | 668,899 | +0.11(+0.13%) |
Nov 11, 2021 | 84.78 | 85.52 | 84.36 | 85.02 | 610,315 | +0.97(+1.15%) |
Nov 10, 2021 | 85.83 | 83.81 | 84.05 | 2,202,427 | -2.39(-2.76%) | |
Nov 09, 2021 | 86.60 | 87.48 | 86.26 | 86.44 | 1,693,594 | -0.84(-0.96%) |
Nov 08, 2021 | 87.79 | 88.36 | 86.70 | 87.28 | 843,009 | +0.04(+0.05%) |
Nov 05, 2021 | 88.95 | 89.26 | 86.77 | 87.24 | 1,120,061 | -0.30(-0.34%) |
Nov 04, 2021 | 88.57 | 88.81 | 86.17 | 87.54 | 1,608,948 | -0.76(-0.86%) |
Nov 03, 2021 | 87.04 | 88.96 | 86.51 | 88.30 | 1,135,250 | +1.64(+1.89%) |
Nov 02, 2021 | 85.68 | 86.90 | 83.87 | 86.66 | 2,134,908 | +0.40(+0.46%) |
Nov 01, 2021 | 87.60 | 86.92 | 85.32 | 86.26 | 1,583,065 | -0.75(-0.86%) |
Oct 29, 2021 | 88.18 | 88.28 | 86.15 | 87.01 | 1,015,020 | -1.41(-1.59%) |
Oct 28, 2021 | 87.60 | 89.01 | 87.40 | 88.42 | 1,055,855 | +1.05(+1.20%) |
Oct 27, 2021 | 89.66 | 90.03 | 86.54 | 87.37 | 951,429 | -2.43(-2.71%) |
Oct 26, 2021 | 90.67 | 89.80 | 1,429,253 | -0.31(-0.34%) | ||
Oct 25, 2021 | 89.86 | 91.00 | 88.97 | 90.11 | 1,466,499 | +0.31(+0.35%) |
Oct 22, 2021 | 87.06 | 90.25 | 86.40 | 89.80 | 1,430,133 | +2.88(+3.31%) |
Oct 21, 2021 | 84.31 | 87.22 | 84.00 | 86.92 | 842,331 | +3.17(+3.79%) |
Oct 20, 2021 | 81.78 | 84.62 | 81.69 | 83.75 | 1,734,108 | +1.58(+1.92%) |
Oct 19, 2021 | 77.69 | 84.45 | 77.38 | 82.17 | 2,494,904 | +5.40(+7.03%) |
Oct 18, 2021 | 75.68 | 76.95 | 75.55 | 76.77 | 1,116,186 | +1.02(+1.35%) |
Oct 15, 2021 | 77.34 | 77.34 | 75.30 | 75.75 | 478,600 | -0.44(-0.58%) |
Oct 14, 2021 | 75.24 | 76.59 | 74.97 | 76.19 | 714,557 | +2.09(+2.82%) |
Oct 13, 2021 | 73.88 | 74.83 | 73.35 | 74.10 | 818,341 | +0.03(+0.04%) |
Oct 12, 2021 | 73.49 | 74.46 | 73.34 | 74.07 | 860,611 | +0.61(+0.83%) |
Oct 11, 2021 | 74.12 | 75.24 | 73.46 | 73.46 | 1,276,229 | -0.14(-0.19%) |
Oct 08, 2021 | 71.88 | 74.09 | 71.55 | 73.60 | 1,150,328 | +1.89(+2.64%) |
Oct 07, 2021 | 71.30 | 72.74 | 70.80 | 71.71 | 583,716 | +1.29(+1.83%) |
Oct 06, 2021 | 68.40 | 70.49 | 67.10 | 70.42 | 441,668 | +1.06(+1.53%) |
Oct 05, 2021 | 66.59 | 69.77 | 66.33 | 69.36 | 625,331 | +3.11(+4.69%) |
Oct 04, 2021 | 69.23 | 70.12 | 66.07 | 66.25 | 1,198,908 | -3.39(-4.87%) |