Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 86.96 | 87.87 | 86.72 | 87.44 | 1,364,632 | +0.29(+0.33%) |
Dec 30, 2021 | 87.59 | 88.09 | 87.01 | 87.15 | 1,278,177 | -0.27(-0.31%) |
Dec 29, 2021 | 87.04 | 87.71 | 86.79 | 87.43 | 1,524,853 | +0.06(+0.06%) |
Dec 28, 2021 | 86.87 | 87.57 | 86.85 | 87.37 | 1,351,825 | +0.68(+0.78%) |
Dec 27, 2021 | 85.91 | 86.80 | 85.88 | 86.69 | 1,729,252 | +0.84(+0.98%) |
Dec 23, 2021 | 84.88 | 86.26 | 84.81 | 85.86 | 2,517,493 | +1.33(+1.57%) |
Dec 22, 2021 | 85.30 | 85.92 | 84.23 | 84.53 | 3,843,660 | -1.09(-1.27%) |
Dec 21, 2021 | 84.81 | 85.79 | 84.78 | 85.62 | 2,994,468 | +1.48(+1.75%) |
Dec 20, 2021 | 83.98 | 84.65 | 83.28 | 84.14 | 3,233,477 | -1.16(-1.36%) |
Dec 17, 2021 | 87.63 | 87.87 | 85.04 | 85.30 | 7,056,857 | -3.01(-3.41%) |
Dec 16, 2021 | 88.27 | 89.21 | 87.69 | 88.31 | 3,130,563 | +1.09(+1.25%) |
Dec 15, 2021 | 86.10 | 87.38 | 85.74 | 87.22 | 2,711,996 | +1.30(+1.51%) |
Dec 14, 2021 | 86.15 | 87.29 | 85.44 | 85.92 | 3,407,312 | -0.92(-1.06%) |
Dec 13, 2021 | 87.22 | 87.52 | 86.43 | 86.84 | 2,778,005 | -0.24(-0.28%) |
Dec 10, 2021 | 86.87 | 87.45 | 86.43 | 87.09 | 3,065,378 | +0.56(+0.65%) |
Dec 09, 2021 | 86.63 | 87.23 | 86.35 | 86.52 | 2,173,269 | -0.46(-0.53%) |
Dec 08, 2021 | 86.94 | 87.32 | 86.56 | 86.98 | 2,408,966 | +0.24(+0.27%) |
Dec 07, 2021 | 86.38 | 87.40 | 86.09 | 86.75 | 3,674,775 | +1.21(+1.42%) |
Dec 06, 2021 | 85.84 | 86.66 | 84.87 | 85.54 | 2,756,736 | +0.62(+0.73%) |
Dec 03, 2021 | 85.41 | 85.99 | 83.98 | 84.91 | 3,091,192 | -0.09(-0.11%) |
Dec 02, 2021 | 82.47 | 85.63 | 82.33 | 85.01 | 4,561,732 | +3.38(+4.14%) |
Dec 01, 2021 | 84.56 | 85.07 | 81.57 | 81.63 | 5,081,570 | -0.99(-1.20%) |
Nov 30, 2021 | 84.65 | 85.33 | 82.40 | 82.62 | 6,326,078 | -2.84(-3.32%) |
Nov 29, 2021 | 85.88 | 86.71 | 84.87 | 85.46 | 3,636,447 | +0.52(+0.61%) |
Nov 26, 2021 | 86.28 | 86.31 | 84.56 | 84.94 | 2,942,345 | -3.69(-4.16%) |
Nov 24, 2021 | 88.39 | 89.50 | 88.39 | 88.63 | 2,911,397 | -0.23(-0.25%) |
Nov 23, 2021 | 88.86 | 89.40 | 88.39 | 88.86 | 3,295,299 | +0.03(+0.03%) |
Nov 22, 2021 | 88.48 | 90.29 | 88.28 | 88.83 | 5,553,253 | +1.03(+1.18%) |
Nov 19, 2021 | 88.76 | 89.27 | 87.77 | 87.79 | 4,273,909 | -1.16(-1.30%) |
Nov 18, 2021 | 88.72 | 89.42 | 88.91 | 88.95 | 5,418,271 | +0.24(+0.28%) |
Nov 17, 2021 | 90.80 | 90.94 | 88.55 | 88.70 | 4,302,456 | -1.79(-1.97%) |
Nov 16, 2021 | 90.93 | 91.49 | 90.27 | 90.49 | 2,425,514 | -0.16(-0.18%) |
Nov 15, 2021 | 91.86 | 91.86 | 90.30 | 90.65 | 1,641,632 | -0.98(-1.07%) |
Nov 12, 2021 | 91.84 | 91.93 | 91.07 | 91.63 | 1,939,704 | +0.12(+0.13%) |
Nov 11, 2021 | 91.73 | 91.81 | 90.99 | 91.51 | 1,738,261 | +0.24(+0.27%) |
Nov 10, 2021 | 91.17 | 91.26 | 2,051,279 | -0.44(-0.48%) | ||
Nov 09, 2021 | 91.69 | 92.20 | 90.60 | 91.70 | 4,248,142 | +0.24(+0.27%) |
Nov 08, 2021 | 92.77 | 93.05 | 91.24 | 91.46 | 3,181,420 | -0.17(-0.18%) |
Nov 05, 2021 | 91.84 | 92.41 | 91.04 | 91.63 | 1,916,788 | +0.72(+0.79%) |
Nov 04, 2021 | 90.17 | 91.21 | 89.73 | 90.91 | 2,981,461 | +1.77(+1.98%) |
Nov 03, 2021 | 88.67 | 92.63 | 87.95 | 89.14 | 4,515,914 | -4.57(-4.87%) |
Nov 02, 2021 | 91.83 | 94.00 | 91.35 | 93.70 | 3,949,897 | +2.11(+2.30%) |
Nov 01, 2021 | 91.51 | 91.42 | 90.98 | 91.60 | 1,969,592 | +0.83(+0.92%) |
Oct 29, 2021 | 90.94 | 91.72 | 90.29 | 90.77 | 2,817,146 | -0.47(-0.51%) |
Oct 28, 2021 | 90.35 | 91.58 | 90.19 | 91.23 | 1,696,976 | +1.27(+1.41%) |
Oct 27, 2021 | 90.88 | 91.69 | 89.94 | 89.96 | 2,058,307 | -0.89(-0.98%) |
Oct 26, 2021 | 90.84 | 90.85 | 3,037,293 | +0.51(+0.57%) | ||
Oct 25, 2021 | 90.22 | 91.03 | 89.80 | 90.33 | 2,188,137 | -0.08(-0.09%) |
Oct 22, 2021 | 90.76 | 91.30 | 90.07 | 90.42 | 1,847,024 | -0.01(-0.01%) |
Oct 21, 2021 | 90.56 | 90.77 | 89.62 | 90.43 | 2,140,056 | -0.58(-0.64%) |
Oct 20, 2021 | 90.76 | 91.40 | 90.20 | 91.01 | 2,044,225 | +0.80(+0.88%) |
Oct 19, 2021 | 90.23 | 90.37 | 89.47 | 90.21 | 2,034,368 | +0.61(+0.68%) |
Oct 18, 2021 | 89.08 | 89.67 | 88.62 | 89.60 | 2,534,377 | +0.04(+0.04%) |
Oct 15, 2021 | 89.41 | 90.34 | 89.04 | 89.57 | 5,790,005 | +0.92(+1.03%) |
Oct 14, 2021 | 87.55 | 89.03 | 86.98 | 88.65 | 4,509,458 | +2.69(+3.13%) |
Oct 13, 2021 | 86.82 | 86.82 | 84.54 | 85.96 | 5,170,447 | -0.42(-0.49%) |
Oct 12, 2021 | 88.55 | 88.98 | 86.18 | 86.38 | 3,776,505 | -1.74(-1.97%) |
Oct 11, 2021 | 86.67 | 89.60 | 86.63 | 88.12 | 4,595,623 | -2.30(-2.55%) |
Oct 08, 2021 | 90.39 | 91.24 | 89.81 | 90.42 | 3,412,011 | -0.65(-0.72%) |
Oct 07, 2021 | 90.82 | 92.79 | 90.82 | 91.07 | 4,228,414 | +1.59(+1.78%) |
Oct 06, 2021 | 88.55 | 89.75 | 87.80 | 89.48 | 3,049,320 | +0.15(+0.17%) |
Oct 05, 2021 | 87.88 | 89.82 | 87.60 | 89.33 | 2,421,006 | +1.72(+1.97%) |
Oct 04, 2021 | 88.71 | 89.39 | 87.26 | 87.61 | 4,174,906 | -1.42(-1.60%) |