Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 86.88 | 87.80 | 86.65 | 87.37 | 1,365,780 | +0.29(+0.33%) |
Dec 30, 2021 | 87.51 | 88.01 | 86.94 | 87.08 | 1,279,252 | -0.27(-0.31%) |
Dec 29, 2021 | 86.97 | 87.63 | 86.71 | 87.35 | 1,526,136 | +0.06(+0.06%) |
Dec 28, 2021 | 86.80 | 87.49 | 86.78 | 87.30 | 1,352,962 | +0.68(+0.78%) |
Dec 27, 2021 | 85.84 | 86.72 | 85.81 | 86.62 | 1,730,707 | +0.84(+0.98%) |
Dec 23, 2021 | 84.81 | 86.19 | 84.74 | 85.78 | 2,519,610 | +1.33(+1.57%) |
Dec 22, 2021 | 85.23 | 85.85 | 84.16 | 84.46 | 3,846,893 | -1.09(-1.27%) |
Dec 21, 2021 | 84.74 | 85.72 | 84.71 | 85.55 | 2,996,987 | +1.48(+1.76%) |
Dec 20, 2021 | 83.91 | 84.58 | 83.21 | 84.07 | 3,236,197 | -1.16(-1.36%) |
Dec 17, 2021 | 87.56 | 87.79 | 84.97 | 85.23 | 7,062,793 | -3.01(-3.41%) |
Dec 16, 2021 | 88.20 | 89.14 | 87.62 | 88.24 | 3,133,197 | +1.09(+1.25%) |
Dec 15, 2021 | 86.03 | 87.31 | 85.67 | 87.15 | 2,714,277 | +1.30(+1.51%) |
Dec 14, 2021 | 86.07 | 87.22 | 85.37 | 85.85 | 3,410,178 | -0.92(-1.06%) |
Dec 13, 2021 | 87.15 | 87.45 | 86.36 | 86.77 | 2,780,342 | -0.24(-0.28%) |
Dec 10, 2021 | 86.80 | 87.38 | 86.36 | 87.01 | 3,067,957 | +0.56(+0.65%) |
Dec 09, 2021 | 86.55 | 87.16 | 86.28 | 86.45 | 2,175,097 | -0.46(-0.53%) |
Dec 08, 2021 | 86.86 | 87.24 | 86.49 | 86.91 | 2,410,992 | +0.23(+0.27%) |
Dec 07, 2021 | 86.31 | 87.32 | 86.02 | 86.68 | 3,677,866 | +1.21(+1.42%) |
Dec 06, 2021 | 85.76 | 86.59 | 84.80 | 85.46 | 2,759,055 | +0.62(+0.73%) |
Dec 03, 2021 | 85.34 | 85.91 | 83.91 | 84.84 | 3,093,792 | -0.09(-0.11%) |
Dec 02, 2021 | 82.40 | 85.56 | 82.26 | 84.94 | 4,565,569 | +3.37(+4.14%) |
Dec 01, 2021 | 84.49 | 85.00 | 81.50 | 81.56 | 5,085,845 | -0.99(-1.20%) |
Nov 30, 2021 | 84.58 | 85.26 | 82.33 | 82.55 | 6,331,399 | -2.84(-3.32%) |
Nov 29, 2021 | 85.81 | 86.63 | 84.80 | 85.39 | 3,639,506 | +0.52(+0.61%) |
Nov 26, 2021 | 86.21 | 86.23 | 84.49 | 84.87 | 2,944,820 | -3.68(-4.16%) |
Nov 24, 2021 | 88.32 | 89.42 | 88.32 | 88.56 | 2,913,846 | -0.23(-0.25%) |
Nov 23, 2021 | 88.79 | 89.33 | 88.32 | 88.78 | 3,298,071 | +0.03(+0.03%) |
Nov 22, 2021 | 88.40 | 90.21 | 88.21 | 88.75 | 5,557,924 | +1.03(+1.18%) |
Nov 19, 2021 | 88.69 | 89.19 | 87.70 | 87.72 | 4,277,503 | -1.16(-1.30%) |
Nov 18, 2021 | 88.65 | 89.34 | 88.84 | 88.87 | 5,422,828 | +0.24(+0.28%) |
Nov 17, 2021 | 90.73 | 90.87 | 88.48 | 88.63 | 4,306,075 | -1.79(-1.97%) |
Nov 16, 2021 | 90.86 | 91.42 | 90.19 | 90.42 | 2,427,554 | -0.16(-0.18%) |
Nov 15, 2021 | 91.78 | 91.78 | 90.23 | 90.58 | 1,643,012 | -0.98(-1.07%) |
Nov 12, 2021 | 91.76 | 91.85 | 90.99 | 91.55 | 1,941,335 | +0.12(+0.13%) |
Nov 11, 2021 | 91.66 | 91.73 | 90.91 | 91.43 | 1,739,724 | +0.24(+0.27%) |
Nov 10, 2021 | 91.09 | 91.19 | 2,053,004 | -0.44(-0.48%) | ||
Nov 09, 2021 | 91.61 | 92.12 | 90.53 | 91.62 | 4,251,716 | +0.24(+0.27%) |
Nov 08, 2021 | 92.69 | 92.97 | 91.17 | 91.38 | 3,184,096 | -0.17(-0.18%) |
Nov 05, 2021 | 91.76 | 92.33 | 90.96 | 91.55 | 1,918,400 | +0.72(+0.79%) |
Nov 04, 2021 | 90.09 | 91.14 | 89.65 | 90.83 | 2,983,969 | +1.77(+1.98%) |
Nov 03, 2021 | 88.59 | 92.55 | 87.87 | 89.06 | 4,519,712 | -4.56(-4.87%) |
Nov 02, 2021 | 91.75 | 93.92 | 91.27 | 93.62 | 3,953,220 | +2.10(+2.30%) |
Nov 01, 2021 | 91.44 | 91.34 | 90.90 | 91.52 | 1,971,249 | +0.83(+0.92%) |
Oct 29, 2021 | 90.87 | 91.64 | 90.21 | 90.69 | 2,819,516 | -0.47(-0.51%) |
Oct 28, 2021 | 90.28 | 91.50 | 90.12 | 91.16 | 1,698,403 | +1.27(+1.41%) |
Oct 27, 2021 | 90.80 | 91.61 | 89.87 | 89.88 | 2,060,038 | -0.89(-0.98%) |
Oct 26, 2021 | 90.76 | 90.77 | 3,039,848 | +0.51(+0.57%) | ||
Oct 25, 2021 | 90.15 | 90.95 | 89.73 | 90.26 | 2,189,977 | -0.08(-0.09%) |
Oct 22, 2021 | 90.68 | 91.22 | 90.00 | 90.34 | 1,848,577 | -0.01(-0.01%) |
Oct 21, 2021 | 90.48 | 90.69 | 89.55 | 90.35 | 2,141,857 | -0.58(-0.64%) |
Oct 20, 2021 | 90.68 | 91.32 | 90.12 | 90.93 | 2,045,945 | +0.79(+0.88%) |
Oct 19, 2021 | 90.16 | 90.29 | 89.39 | 90.14 | 2,036,079 | +0.61(+0.68%) |
Oct 18, 2021 | 89.01 | 89.59 | 88.55 | 89.53 | 2,536,509 | +0.04(+0.04%) |
Oct 15, 2021 | 89.33 | 90.27 | 88.97 | 89.49 | 5,794,875 | +0.92(+1.03%) |
Oct 14, 2021 | 87.47 | 88.96 | 86.90 | 88.58 | 4,513,251 | +2.69(+3.13%) |
Oct 13, 2021 | 86.74 | 86.74 | 84.47 | 85.88 | 5,174,796 | -0.42(-0.49%) |
Oct 12, 2021 | 88.47 | 88.90 | 86.11 | 86.30 | 3,779,682 | -1.74(-1.97%) |
Oct 11, 2021 | 86.59 | 89.52 | 86.56 | 88.04 | 4,599,489 | -2.30(-2.55%) |
Oct 08, 2021 | 90.31 | 91.17 | 89.73 | 90.34 | 3,414,881 | -0.65(-0.72%) |
Oct 07, 2021 | 90.74 | 92.71 | 90.74 | 91.00 | 4,231,971 | +1.59(+1.78%) |
Oct 06, 2021 | 88.47 | 89.67 | 87.73 | 89.41 | 3,051,885 | +0.15(+0.17%) |
Oct 05, 2021 | 87.81 | 89.74 | 87.53 | 89.26 | 2,423,043 | +1.72(+1.96%) |
Oct 04, 2021 | 88.63 | 89.31 | 87.18 | 87.54 | 4,178,417 | -1.42(-1.60%) |