Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 90.26 | 92.94 | 90.26 | 91.30 | 547,628 | +0.92(+1.02%) |
Dec 30, 2021 | 90.25 | 91.73 | 89.83 | 90.38 | 221,739 | -0.26(-0.29%) |
Dec 29, 2021 | 89.12 | 92.10 | 89.12 | 90.64 | 269,402 | +1.21(+1.35%) |
Dec 28, 2021 | 90.84 | 91.77 | 89.13 | 89.43 | 238,348 | -0.77(-0.85%) |
Dec 27, 2021 | 88.87 | 91.43 | 88.33 | 90.20 | 606,953 | +1.74(+1.97%) |
Dec 23, 2021 | 86.95 | 89.05 | 86.47 | 88.46 | 860,001 | +1.70(+1.96%) |
Dec 22, 2021 | 85.12 | 86.94 | 84.82 | 86.76 | 569,275 | +1.53(+1.79%) |
Dec 21, 2021 | 86.46 | 88.36 | 83.64 | 85.23 | 747,269 | -0.16(-0.19%) |
Dec 20, 2021 | 82.74 | 86.02 | 82.74 | 85.39 | 565,232 | +1.14(+1.36%) |
Dec 17, 2021 | 80.71 | 84.76 | 79.55 | 84.25 | 573,789 | +2.81(+3.44%) |
Dec 16, 2021 | 84.27 | 84.57 | 80.92 | 81.44 | 346,275 | -2.30(-2.74%) |
Dec 15, 2021 | 82.11 | 84.04 | 81.40 | 83.74 | 284,323 | +1.63(+1.99%) |
Dec 14, 2021 | 81.51 | 83.03 | 80.27 | 82.11 | 344,953 | -0.14(-0.18%) |
Dec 13, 2021 | 85.74 | 85.74 | 81.82 | 82.25 | 410,243 | -3.98(-4.61%) |
Dec 10, 2021 | 85.98 | 86.94 | 84.36 | 86.23 | 525,096 | +1.26(+1.48%) |
Dec 09, 2021 | 86.34 | 86.88 | 84.00 | 84.97 | 525,532 | -1.99(-2.29%) |
Dec 08, 2021 | 84.91 | 87.44 | 81.96 | 86.96 | 937,857 | +2.43(+2.88%) |
Dec 07, 2021 | 75.82 | 84.60 | 75.42 | 84.53 | 1,258,299 | +11.55(+15.82%) |
Dec 06, 2021 | 71.90 | 73.12 | 70.24 | 72.98 | 523,986 | +0.88(+1.23%) |
Dec 03, 2021 | 70.04 | 73.01 | 69.69 | 72.10 | 726,473 | +2.82(+4.08%) |
Dec 02, 2021 | 66.96 | 69.77 | 66.96 | 69.27 | 313,148 | +2.58(+3.88%) |
Dec 01, 2021 | 67.04 | 69.93 | 66.54 | 66.69 | 284,498 | +0.37(+0.55%) |
Nov 30, 2021 | 67.71 | 68.88 | 66.00 | 66.32 | 272,812 | -1.86(-2.73%) |
Nov 29, 2021 | 66.67 | 68.50 | 66.67 | 68.19 | 104,215 | +1.95(+2.94%) |
Nov 26, 2021 | 67.53 | 68.20 | 65.94 | 66.24 | 127,837 | -2.10(-3.08%) |
Nov 24, 2021 | 67.22 | 68.58 | 66.63 | 68.34 | 106,496 | +0.73(+1.08%) |
Nov 23, 2021 | 68.02 | 68.22 | 66.34 | 67.61 | 206,573 | -0.39(-0.58%) |
Nov 22, 2021 | 67.87 | 70.52 | 67.56 | 68.00 | 494,039 | +0.96(+1.43%) |
Nov 19, 2021 | 66.12 | 68.03 | 65.50 | 67.04 | 262,808 | +1.07(+1.62%) |
Nov 18, 2021 | 66.51 | 66.05 | 65.69 | 65.98 | 166,580 | +0.07(+0.10%) |
Nov 17, 2021 | 66.96 | 67.73 | 65.78 | 65.91 | 199,940 | -0.78(-1.17%) |
Nov 16, 2021 | 66.41 | 66.74 | 65.23 | 66.69 | 160,814 | +0.03(+0.04%) |
Nov 15, 2021 | 66.57 | 66.96 | 65.50 | 66.66 | 209,845 | +0.37(+0.55%) |
Nov 12, 2021 | 67.08 | 68.05 | 66.29 | 66.29 | 139,115 | -1.01(-1.50%) |
Nov 11, 2021 | 66.12 | 67.53 | 65.71 | 67.30 | 278,119 | +2.04(+3.12%) |
Nov 10, 2021 | 66.16 | 65.27 | 233,704 | -1.65(-2.47%) | ||
Nov 09, 2021 | 67.48 | 68.07 | 66.20 | 66.92 | 220,626 | -0.20(-0.30%) |
Nov 08, 2021 | 67.66 | 68.30 | 66.60 | 67.12 | 263,173 | -0.29(-0.42%) |
Nov 05, 2021 | 67.62 | 68.42 | 67.12 | 67.41 | 174,509 | +0.16(+0.24%) |
Nov 04, 2021 | 67.98 | 68.40 | 67.09 | 67.24 | 299,222 | -0.16(-0.24%) |
Nov 03, 2021 | 68.44 | 68.68 | 66.91 | 67.41 | 239,952 | -0.72(-1.05%) |
Nov 02, 2021 | 69.62 | 70.02 | 67.84 | 68.12 | 234,231 | -1.38(-1.99%) |
Nov 01, 2021 | 68.44 | 69.68 | 68.25 | 69.50 | 402,084 | +1.38(+2.03%) |
Oct 29, 2021 | 67.82 | 69.87 | 67.59 | 68.12 | 272,316 | +1.61(+2.42%) |
Oct 28, 2021 | 67.74 | 69.44 | 65.87 | 66.51 | 410,126 | -1.95(-2.84%) |
Oct 27, 2021 | 66.54 | 68.96 | 66.34 | 68.46 | 366,024 | +1.40(+2.09%) |
Oct 26, 2021 | 67.79 | 67.05 | 202,813 | -0.34(-0.51%) | ||
Oct 25, 2021 | 65.48 | 68.01 | 65.30 | 67.40 | 330,275 | +2.92(+4.53%) |
Oct 22, 2021 | 65.86 | 66.34 | 63.90 | 64.48 | 259,346 | -1.60(-2.43%) |
Oct 21, 2021 | 65.82 | 66.39 | 65.44 | 66.08 | 91,766 | +0.17(+0.26%) |
Oct 20, 2021 | 65.88 | 66.30 | 65.39 | 65.91 | 157,205 | -0.19(-0.29%) |
Oct 19, 2021 | 65.40 | 66.10 | 65.28 | 66.10 | 112,750 | +0.93(+1.43%) |
Oct 18, 2021 | 64.53 | 65.80 | 63.80 | 65.16 | 122,652 | +0.62(+0.96%) |
Oct 15, 2021 | 65.14 | 65.58 | 64.05 | 64.54 | 305,725 | -0.26(-0.40%) |
Oct 14, 2021 | 64.55 | 65.11 | 64.13 | 64.80 | 150,964 | +1.26(+1.98%) |
Oct 13, 2021 | 64.26 | 64.82 | 63.31 | 63.54 | 160,899 | -0.01(-0.01%) |
Oct 12, 2021 | 63.56 | 63.94 | 63.02 | 63.55 | 139,924 | +0.24(+0.38%) |
Oct 11, 2021 | 63.93 | 64.58 | 63.29 | 63.31 | 173,559 | -0.70(-1.09%) |
Oct 08, 2021 | 65.13 | 65.33 | 63.62 | 64.01 | 264,845 | -1.39(-2.13%) |
Oct 07, 2021 | 68.70 | 68.70 | 64.52 | 65.40 | 640,408 | -1.01(-1.52%) |
Oct 06, 2021 | 64.99 | 66.68 | 64.60 | 66.41 | 258,689 | +0.91(+1.38%) |
Oct 05, 2021 | 64.30 | 65.77 | 63.62 | 65.51 | 393,275 | +1.34(+2.08%) |
Oct 04, 2021 | 64.84 | 64.86 | 63.53 | 64.17 | 348,085 | -1.23(-1.88%) |