Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 80.54 | 81.45 | 77.17 | 78.28 | 186,429 | -2.71(-3.34%) |
Dec 30, 2021 | 81.04 | 81.92 | 79.28 | 80.99 | 129,922 | -0.34(-0.41%) |
Dec 29, 2021 | 81.52 | 82.19 | 80.75 | 81.33 | 55,498 | -0.29(-0.36%) |
Dec 28, 2021 | 82.15 | 82.49 | 80.98 | 81.62 | 62,922 | -0.87(-1.06%) |
Dec 27, 2021 | 81.00 | 83.24 | 81.00 | 82.49 | 66,112 | +0.48(+0.58%) |
Dec 23, 2021 | 80.60 | 82.43 | 79.50 | 82.01 | 57,074 | +1.58(+1.97%) |
Dec 22, 2021 | 82.38 | 83.10 | 79.71 | 80.43 | 67,840 | -1.83(-2.22%) |
Dec 21, 2021 | 81.05 | 82.96 | 77.58 | 82.25 | 217,804 | +1.74(+2.16%) |
Dec 20, 2021 | 82.37 | 82.81 | 80.37 | 80.51 | 112,638 | -3.55(-4.22%) |
Dec 17, 2021 | 84.45 | 85.69 | 81.43 | 84.06 | 459,101 | -1.11(-1.30%) |
Dec 16, 2021 | 88.58 | 89.79 | 83.08 | 85.17 | 203,091 | -2.61(-2.98%) |
Dec 15, 2021 | 88.86 | 89.97 | 86.22 | 87.78 | 145,339 | -1.31(-1.47%) |
Dec 14, 2021 | 91.01 | 93.31 | 87.98 | 89.09 | 153,334 | -3.05(-3.32%) |
Dec 13, 2021 | 94.97 | 94.97 | 90.77 | 92.15 | 232,755 | -2.77(-2.92%) |
Dec 10, 2021 | 97.12 | 97.58 | 91.90 | 94.92 | 175,935 | -0.71(-0.74%) |
Dec 09, 2021 | 101.19 | 103.32 | 94.17 | 95.63 | 245,247 | -5.68(-5.60%) |
Dec 08, 2021 | 104.25 | 105.69 | 101.28 | 101.31 | 135,165 | -3.61(-3.44%) |
Dec 07, 2021 | 107.32 | 110.31 | 104.70 | 104.92 | 67,000 | -1.56(-1.47%) |
Dec 06, 2021 | 105.03 | 109.89 | 103.90 | 106.49 | 103,921 | +2.33(+2.24%) |
Dec 03, 2021 | 107.31 | 109.55 | 102.86 | 104.15 | 89,817 | -3.93(-3.64%) |
Dec 02, 2021 | 105.88 | 108.52 | 104.97 | 108.09 | 102,500 | +3.72(+3.56%) |
Dec 01, 2021 | 104.84 | 109.79 | 103.94 | 104.37 | 90,866 | +0.92(+0.89%) |
Nov 30, 2021 | 107.94 | 109.94 | 103.45 | 103.45 | 78,221 | -6.07(-5.54%) |
Nov 29, 2021 | 110.20 | 110.53 | 106.85 | 109.52 | 76,054 | +0.88(+0.81%) |
Nov 26, 2021 | 106.23 | 108.66 | 104.87 | 108.64 | 50,378 | -0.73(-0.67%) |
Nov 24, 2021 | 109.95 | 113.33 | 107.76 | 109.37 | 95,468 | -1.39(-1.25%) |
Nov 23, 2021 | 113.94 | 115.69 | 110.57 | 110.76 | 82,239 | -4.09(-3.57%) |
Nov 22, 2021 | 115.03 | 117.72 | 114.29 | 114.85 | 72,065 | -0.89(-0.77%) |
Nov 19, 2021 | 116.14 | 119.00 | 115.44 | 115.74 | 69,872 | -1.53(-1.30%) |
Nov 18, 2021 | 120.88 | 117.40 | 116.38 | 117.27 | 96,611 | -3.50(-2.89%) |
Nov 17, 2021 | 121.28 | 122.04 | 119.72 | 120.77 | 57,472 | -1.86(-1.52%) |
Nov 16, 2021 | 124.47 | 124.91 | 122.13 | 122.62 | 54,987 | -1.00(-0.81%) |
Nov 15, 2021 | 123.80 | 127.48 | 122.78 | 123.62 | 85,812 | +0.05(+0.04%) |
Nov 12, 2021 | 124.62 | 130.59 | 122.92 | 123.58 | 112,337 | -1.65(-1.32%) |
Nov 11, 2021 | 114.55 | 125.54 | 114.55 | 125.23 | 76,660 | +9.37(+8.09%) |
Nov 10, 2021 | 111.75 | 115.86 | 108,370 | +4.02(+3.59%) | ||
Nov 09, 2021 | 124.71 | 124.71 | 106.96 | 111.84 | 274,613 | -14.39(-11.40%) |
Nov 08, 2021 | 125.72 | 128.07 | 125.23 | 126.23 | 57,431 | +0.39(+0.31%) |
Nov 05, 2021 | 126.75 | 127.51 | 124.42 | 125.84 | 43,136 | +0.69(+0.55%) |
Nov 04, 2021 | 124.99 | 126.84 | 123.95 | 125.15 | 67,878 | -0.34(-0.27%) |
Nov 03, 2021 | 126.14 | 127.03 | 123.37 | 125.48 | 78,578 | -0.99(-0.78%) |
Nov 02, 2021 | 127.42 | 129.46 | 125.88 | 126.47 | 69,147 | -1.09(-0.86%) |
Nov 01, 2021 | 126.45 | 128.98 | 126.42 | 127.57 | 69,029 | +2.38(+1.90%) |
Oct 29, 2021 | 122.64 | 125.58 | 122.64 | 125.19 | 64,563 | +2.04(+1.65%) |
Oct 28, 2021 | 120.57 | 124.24 | 120.57 | 123.15 | 49,297 | +2.89(+2.40%) |
Oct 27, 2021 | 118.90 | 121.43 | 119.34 | 120.26 | 51,839 | +1.48(+1.25%) |
Oct 26, 2021 | 122.11 | 118.78 | 67,839 | -2.39(-1.97%) | ||
Oct 25, 2021 | 122.54 | 124.75 | 120.94 | 121.17 | 52,172 | -1.84(-1.50%) |
Oct 22, 2021 | 125.90 | 127.03 | 121.72 | 123.01 | 61,993 | -2.48(-1.98%) |
Oct 21, 2021 | 120.70 | 126.11 | 120.70 | 125.49 | 46,197 | +4.79(+3.97%) |
Oct 20, 2021 | 116.77 | 124.43 | 116.77 | 120.70 | 89,927 | +4.49(+3.87%) |
Oct 19, 2021 | 115.55 | 117.76 | 114.04 | 116.21 | 62,147 | +1.36(+1.18%) |
Oct 18, 2021 | 114.73 | 116.39 | 113.39 | 114.85 | 81,955 | -0.46(-0.40%) |
Oct 15, 2021 | 121.17 | 121.17 | 115.02 | 115.31 | 90,735 | -4.53(-3.78%) |
Oct 14, 2021 | 122.15 | 123.03 | 119.48 | 119.84 | 38,822 | -0.90(-0.74%) |
Oct 13, 2021 | 124.33 | 124.72 | 118.00 | 120.74 | 101,299 | -4.38(-3.50%) |
Oct 12, 2021 | 128.84 | 130.14 | 124.71 | 125.12 | 81,864 | -2.88(-2.25%) |
Oct 11, 2021 | 124.39 | 128.18 | 124.07 | 128.00 | 92,688 | +4.48(+3.63%) |
Oct 08, 2021 | 123.33 | 126.11 | 122.12 | 123.51 | 78,061 | +0.40(+0.33%) |
Oct 07, 2021 | 119.93 | 126.17 | 119.93 | 123.11 | 161,753 | +4.78(+4.04%) |
Oct 06, 2021 | 111.98 | 118.61 | 110.35 | 118.33 | 100,901 | +6.10(+5.44%) |
Oct 05, 2021 | 108.47 | 112.46 | 107.19 | 112.23 | 66,497 | +4.39(+4.07%) |
Oct 04, 2021 | 104.51 | 108.23 | 104.32 | 107.84 | 78,569 | +2.26(+2.14%) |