Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 86.37 | 86.66 | 86.37 | 86.54 | 584 | -0.18(-0.21%) |
Dec 30, 2021 | 87.04 | 87.22 | 86.72 | 86.72 | 1,420 | +0.32(+0.37%) |
Dec 29, 2021 | 86.04 | 86.40 | 86.04 | 86.40 | 630 | +0.47(+0.54%) |
Dec 28, 2021 | 86.15 | 86.15 | 85.87 | 85.93 | 2,265 | +0.04(+0.05%) |
Dec 27, 2021 | 85.91 | 85.91 | 85.81 | 85.89 | 1,664 | +0.36(+0.42%) |
Dec 23, 2021 | 85.38 | 85.66 | 85.38 | 85.53 | 1,505 | +0.67(+0.79%) |
Dec 22, 2021 | 84.76 | 84.86 | 84.75 | 84.86 | 6,989 | +0.53(+0.63%) |
Dec 21, 2021 | 84.04 | 84.33 | 84.02 | 84.33 | 2,889 | +1.76(+2.13%) |
Dec 20, 2021 | 83.15 | 83.15 | 82.21 | 82.57 | 5,850 | -1.30(-1.55%) |
Dec 17, 2021 | 83.68 | 84.40 | 83.48 | 83.87 | 8,176 | -0.43(-0.51%) |
Dec 16, 2021 | 84.65 | 84.65 | 83.88 | 84.30 | 10,434 | -0.25(-0.30%) |
Dec 15, 2021 | 83.54 | 84.65 | 83.13 | 84.55 | 8,065 | +0.69(+0.83%) |
Dec 14, 2021 | 83.44 | 83.86 | 83.29 | 83.86 | 7,598 | -0.38(-0.45%) |
Dec 13, 2021 | 83.77 | 84.35 | 83.77 | 84.24 | 121,895 | +0.04(+0.05%) |
Dec 10, 2021 | 84.16 | 84.41 | 84.16 | 84.20 | 1,566 | +0.19(+0.23%) |
Dec 09, 2021 | 84.56 | 84.56 | 84.01 | 84.01 | 1,562 | -0.81(-0.95%) |
Dec 08, 2021 | 84.29 | 84.81 | 84.26 | 84.81 | 1,970 | +0.06(+0.07%) |
Dec 07, 2021 | 83.91 | 84.76 | 83.91 | 84.76 | 3,901 | +1.54(+1.85%) |
Dec 06, 2021 | 83.09 | 83.54 | 83.08 | 83.22 | 3,122 | +0.83(+1.01%) |
Dec 03, 2021 | 82.39 | 82.39 | 81.80 | 82.39 | 3,338 | -0.73(-0.87%) |
Dec 02, 2021 | 82.27 | 83.40 | 82.27 | 83.11 | 30,494 | -0.25(-0.30%) |
Dec 01, 2021 | 83.81 | 84.12 | 83.36 | 83.36 | 6,256 | +0.38(+0.46%) |
Nov 30, 2021 | 83.38 | 83.38 | 82.95 | 82.98 | 1,542 | -2.46(-2.88%) |
Nov 29, 2021 | 85.48 | 85.56 | 84.91 | 85.44 | 4,440 | +0.56(+0.66%) |
Nov 26, 2021 | 85.53 | 85.53 | 84.88 | 84.88 | 577 | -1.24(-1.44%) |
Nov 24, 2021 | 85.67 | 86.24 | 85.67 | 86.12 | 1,869 | -0.02(-0.03%) |
Nov 23, 2021 | 86.37 | 86.37 | 85.83 | 86.14 | 5,977 | -0.29(-0.34%) |
Nov 22, 2021 | 86.65 | 86.65 | 86.43 | 86.43 | 2,613 | -0.31(-0.36%) |
Nov 19, 2021 | 87.25 | 87.25 | 86.75 | 86.75 | 6,016 | -0.34(-0.39%) |
Nov 18, 2021 | 86.52 | 87.09 | 87.09 | 87.09 | 1,634 | -0.18(-0.20%) |
Nov 17, 2021 | 87.33 | 87.33 | 87.17 | 87.26 | 1,650 | -0.42(-0.48%) |
Nov 16, 2021 | 87.57 | 87.80 | 87.57 | 87.68 | 6,053 | +0.37(+0.43%) |
Nov 15, 2021 | 87.28 | 87.39 | 87.28 | 87.31 | 944 | +0.22(+0.26%) |
Nov 12, 2021 | 86.71 | 87.09 | 86.71 | 87.09 | 1,470 | +0.51(+0.59%) |
Nov 11, 2021 | 86.66 | 86.66 | 86.57 | 86.58 | 1,096 | +0.27(+0.32%) |
Nov 10, 2021 | 86.97 | 86.31 | 86.31 | 1,841 | -0.49(-0.56%) | |
Nov 09, 2021 | 87.09 | 87.09 | 86.79 | 86.80 | 2,057 | -0.52(-0.60%) |
Nov 08, 2021 | 87.97 | 87.97 | 87.32 | 87.32 | 1,062 | -0.41(-0.47%) |
Nov 05, 2021 | 88.16 | 88.16 | 87.62 | 87.73 | 3,029 | -0.21(-0.24%) |
Nov 04, 2021 | 88.17 | 88.31 | 87.94 | 87.94 | 8,892 | -0.33(-0.38%) |
Nov 03, 2021 | 87.49 | 88.27 | 87.43 | 88.27 | 8,903 | +0.60(+0.68%) |
Nov 02, 2021 | 87.14 | 87.67 | 87.14 | 87.67 | 1,170 | +0.10(+0.11%) |
Nov 01, 2021 | 87.21 | 87.57 | 87.21 | 87.57 | 3,377 | +0.96(+1.11%) |
Oct 29, 2021 | 86.25 | 86.62 | 86.25 | 86.62 | 947 | +0.24(+0.28%) |
Oct 28, 2021 | 85.99 | 86.37 | 85.99 | 86.37 | 1,166 | +0.67(+0.78%) |
Oct 27, 2021 | 85.99 | 86.15 | 85.71 | 85.71 | 1,912 | -1.12(-1.29%) |
Oct 26, 2021 | 86.93 | 86.93 | 86.82 | 86.82 | 1,055 | -0.16(-0.18%) |
Oct 25, 2021 | 86.82 | 87.00 | 86.82 | 86.98 | 1,480 | +0.71(+0.82%) |
Oct 22, 2021 | 86.02 | 86.27 | 86.02 | 86.27 | 9,691 | -0.06(-0.07%) |
Oct 21, 2021 | 85.92 | 86.34 | 85.92 | 86.33 | 2,235 | +0.16(+0.19%) |
Oct 20, 2021 | 85.84 | 86.19 | 85.84 | 86.17 | 1,289 | +0.64(+0.75%) |
Oct 19, 2021 | 85.44 | 85.53 | 85.44 | 85.53 | 713 | +0.42(+0.49%) |
Oct 18, 2021 | 84.67 | 85.11 | 84.67 | 85.11 | 1,522 | +0.05(+0.06%) |
Oct 15, 2021 | 85.06 | 85.06 | 85.06 | 85.06 | 466 | +0.18(+0.22%) |
Oct 14, 2021 | 84.89 | 84.94 | 84.86 | 84.88 | 1,770 | +1.03(+1.23%) |
Oct 13, 2021 | 83.95 | 83.95 | 83.80 | 83.85 | 860 | +0.45(+0.54%) |
Oct 12, 2021 | 83.63 | 83.63 | 83.40 | 83.40 | 414 | +0.09(+0.11%) |
Oct 11, 2021 | 83.73 | 83.73 | 83.31 | 83.31 | 1,464 | -0.85(-1.01%) |
Oct 08, 2021 | 84.41 | 84.41 | 84.08 | 84.15 | 3,185 | -0.27(-0.32%) |
Oct 07, 2021 | 84.85 | 84.96 | 84.42 | 84.42 | 3,959 | +0.65(+0.78%) |
Oct 06, 2021 | 82.70 | 83.77 | 82.52 | 83.77 | 9,935 | +0.29(+0.35%) |
Oct 05, 2021 | 83.52 | 83.63 | 83.47 | 83.48 | 2,158 | +1.08(+1.32%) |
Oct 04, 2021 | 83.35 | 83.35 | 82.40 | 82.40 | 3,341 | -1.31(-1.56%) |