Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 87.34 | 89.69 | 86.90 | 87.43 | 111,216 | -0.15(-0.17%) |
Dec 30, 2021 | 88.57 | 88.91 | 87.15 | 87.58 | 167,111 | -0.22(-0.25%) |
Dec 29, 2021 | 89.17 | 89.45 | 86.93 | 87.80 | 223,311 | +0.05(+0.06%) |
Dec 28, 2021 | 87.61 | 88.08 | 86.26 | 87.75 | 223,596 | +0.47(+0.54%) |
Dec 27, 2021 | 85.37 | 87.40 | 84.84 | 87.28 | 300,744 | +2.04(+2.39%) |
Dec 23, 2021 | 85.12 | 86.12 | 84.72 | 85.24 | 285,023 | +0.17(+0.20%) |
Dec 22, 2021 | 82.39 | 85.69 | 82.39 | 85.07 | 256,213 | +2.80(+3.40%) |
Dec 21, 2021 | 81.23 | 82.69 | 80.87 | 82.27 | 307,676 | +2.02(+2.52%) |
Dec 20, 2021 | 79.46 | 80.97 | 77.44 | 80.25 | 484,951 | +0.09(+0.11%) |
Dec 17, 2021 | 77.49 | 81.09 | 76.75 | 80.16 | 1,161,616 | +2.86(+3.70%) |
Dec 16, 2021 | 80.81 | 81.50 | 77.02 | 77.30 | 285,958 | -3.09(-3.84%) |
Dec 15, 2021 | 79.55 | 80.99 | 78.03 | 80.39 | 276,789 | +0.49(+0.61%) |
Dec 14, 2021 | 81.12 | 84.42 | 79.44 | 79.90 | 322,900 | -1.63(-2.00%) |
Dec 13, 2021 | 81.50 | 82.59 | 80.81 | 81.53 | 237,593 | -0.21(-0.26%) |
Dec 10, 2021 | 82.89 | 82.91 | 80.01 | 81.74 | 304,193 | -0.61(-0.74%) |
Dec 09, 2021 | 83.55 | 84.98 | 82.16 | 82.35 | 195,087 | -1.74(-2.07%) |
Dec 08, 2021 | 81.46 | 84.76 | 81.21 | 84.09 | 300,105 | +2.17(+2.65%) |
Dec 07, 2021 | 81.18 | 83.77 | 80.00 | 81.92 | 425,394 | +1.83(+2.28%) |
Dec 06, 2021 | 79.86 | 81.44 | 79.09 | 80.09 | 413,136 | +0.02(+0.02%) |
Dec 03, 2021 | 84.07 | 84.22 | 78.08 | 80.07 | 516,008 | -2.21(-2.69%) |
Dec 02, 2021 | 82.28 | 82.35 | 79.56 | 82.28 | 434,263 | +1.73(+2.15%) |
Dec 01, 2021 | 81.35 | 83.17 | 79.54 | 80.55 | 640,475 | +0.39(+0.49%) |
Nov 30, 2021 | 81.74 | 82.82 | 79.01 | 80.16 | 372,279 | -1.59(-1.94%) |
Nov 29, 2021 | 84.37 | 85.23 | 81.00 | 81.75 | 364,574 | -1.61(-1.93%) |
Nov 26, 2021 | 85.16 | 86.42 | 82.27 | 83.36 | 371,859 | -3.15(-3.64%) |
Nov 24, 2021 | 86.03 | 86.91 | 84.73 | 86.51 | 181,261 | +0.21(+0.24%) |
Nov 23, 2021 | 85.47 | 86.55 | 84.19 | 86.30 | 332,713 | +0.59(+0.69%) |
Nov 22, 2021 | 86.16 | 88.22 | 85.19 | 85.71 | 526,555 | -0.36(-0.42%) |
Nov 19, 2021 | 84.09 | 87.49 | 82.29 | 86.07 | 761,461 | +2.00(+2.38%) |
Nov 18, 2021 | 86.14 | 84.27 | 83.92 | 84.07 | 291,167 | -1.89(-2.20%) |
Nov 17, 2021 | 85.23 | 87.35 | 85.00 | 85.96 | 457,406 | -0.05(-0.06%) |
Nov 16, 2021 | 84.49 | 86.21 | 84.04 | 86.01 | 354,445 | +1.20(+1.41%) |
Nov 15, 2021 | 82.13 | 86.19 | 81.00 | 84.81 | 1,134,633 | -5.63(-6.23%) |
Nov 12, 2021 | 89.44 | 90.60 | 88.26 | 90.44 | 228,399 | +1.55(+1.74%) |
Nov 11, 2021 | 91.87 | 92.89 | 88.89 | 88.89 | 330,460 | -2.49(-2.72%) |
Nov 10, 2021 | 93.00 | 91.38 | 357,176 | -1.30(-1.40%) | ||
Nov 09, 2021 | 90.35 | 92.81 | 89.90 | 92.68 | 497,665 | +2.06(+2.27%) |
Nov 08, 2021 | 92.12 | 92.31 | 90.39 | 90.62 | 319,537 | -1.72(-1.86%) |
Nov 05, 2021 | 90.64 | 93.89 | 90.38 | 92.34 | 451,399 | +2.20(+2.44%) |
Nov 04, 2021 | 90.19 | 90.20 | 88.99 | 90.14 | 541,784 | +0.43(+0.48%) |
Nov 03, 2021 | 85.25 | 91.99 | 85.10 | 89.71 | 1,547,805 | +11.53(+14.75%) |
Nov 02, 2021 | 78.45 | 78.45 | 76.88 | 78.18 | 529,937 | +0.18(+0.23%) |
Nov 01, 2021 | 76.77 | 78.79 | 76.72 | 78.00 | 246,608 | +1.28(+1.67%) |
Oct 29, 2021 | 77.27 | 77.84 | 75.89 | 76.72 | 480,470 | -0.68(-0.88%) |
Oct 28, 2021 | 78.67 | 78.90 | 76.73 | 77.40 | 322,895 | -0.95(-1.21%) |
Oct 27, 2021 | 80.03 | 81.57 | 77.63 | 78.35 | 704,732 | -2.12(-2.63%) |
Oct 26, 2021 | 80.83 | 81.20 | 80.47 | 212,630 | -0.15(-0.19%) | |
Oct 25, 2021 | 80.88 | 82.07 | 79.83 | 80.62 | 189,971 | -0.37(-0.46%) |
Oct 22, 2021 | 81.46 | 82.58 | 80.00 | 80.99 | 217,200 | -0.60(-0.74%) |
Oct 21, 2021 | 81.46 | 82.56 | 80.74 | 81.59 | 298,964 | +0.06(+0.07%) |
Oct 20, 2021 | 82.84 | 83.17 | 81.12 | 81.53 | 142,538 | -1.05(-1.27%) |
Oct 19, 2021 | 83.03 | 84.10 | 82.41 | 82.58 | 128,305 | +0.21(+0.25%) |
Oct 18, 2021 | 83.23 | 83.23 | 79.55 | 82.37 | 428,839 | -1.52(-1.81%) |
Oct 15, 2021 | 84.83 | 85.22 | 83.32 | 83.89 | 320,169 | +0.02(+0.02%) |
Oct 14, 2021 | 83.22 | 84.56 | 78.22 | 83.87 | 245,485 | +1.56(+1.90%) |
Oct 13, 2021 | 81.63 | 82.91 | 81.04 | 82.31 | 138,917 | +0.91(+1.12%) |
Oct 12, 2021 | 80.17 | 82.17 | 80.17 | 81.40 | 213,971 | +1.56(+1.95%) |
Oct 11, 2021 | 79.26 | 80.76 | 79.01 | 79.84 | 360,976 | +0.59(+0.74%) |
Oct 08, 2021 | 81.43 | 81.53 | 78.65 | 79.25 | 184,355 | -2.29(-2.81%) |
Oct 07, 2021 | 81.84 | 83.17 | 79.91 | 81.54 | 790,096 | +0.17(+0.21%) |
Oct 06, 2021 | 82.18 | 82.85 | 78.69 | 81.37 | 551,023 | -1.78(-2.14%) |
Oct 05, 2021 | 80.05 | 83.57 | 79.70 | 83.15 | 347,289 | +3.10(+3.87%) |
Oct 04, 2021 | 80.85 | 80.85 | 78.93 | 80.05 | 455,753 | -1.11(-1.37%) |