Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 85.32 | 86.38 | 85.28 | 85.96 | 1,046,812 | +0.30(+0.36%) |
Dec 30, 2021 | 86.37 | 87.02 | 85.57 | 85.66 | 921,907 | -0.51(-0.59%) |
Dec 29, 2021 | 86.34 | 86.90 | 85.99 | 86.16 | 1,130,105 | +0.08(+0.10%) |
Dec 28, 2021 | 85.68 | 86.83 | 85.68 | 86.08 | 2,645,521 | -0.08(-0.10%) |
Dec 27, 2021 | 85.69 | 86.20 | 85.15 | 86.16 | 1,204,254 | +0.70(+0.82%) |
Dec 23, 2021 | 85.66 | 86.50 | 85.34 | 85.47 | 1,379,930 | +0.40(+0.48%) |
Dec 22, 2021 | 84.61 | 85.71 | 84.27 | 85.06 | 1,848,848 | +0.25(+0.29%) |
Dec 21, 2021 | 84.03 | 85.74 | 84.00 | 84.81 | 2,306,930 | +2.04(+2.46%) |
Dec 20, 2021 | 82.64 | 82.87 | 80.97 | 82.77 | 1,805,733 | -1.59(-1.88%) |
Dec 17, 2021 | 84.99 | 85.41 | 82.87 | 84.36 | 3,662,821 | -0.79(-0.93%) |
Dec 16, 2021 | 86.05 | 86.36 | 84.60 | 85.15 | 2,516,604 | +0.76(+0.90%) |
Dec 15, 2021 | 84.56 | 84.92 | 82.53 | 84.39 | 2,600,503 | -0.22(-0.26%) |
Dec 14, 2021 | 83.70 | 85.44 | 83.44 | 84.61 | 2,003,435 | +0.77(+0.92%) |
Dec 13, 2021 | 85.56 | 85.81 | 83.41 | 83.84 | 2,210,842 | -2.07(-2.41%) |
Dec 10, 2021 | 87.04 | 87.25 | 85.32 | 85.91 | 2,313,762 | -0.43(-0.50%) |
Dec 09, 2021 | 84.63 | 86.94 | 84.46 | 86.34 | 2,994,981 | +0.98(+1.15%) |
Dec 08, 2021 | 86.56 | 86.82 | 84.27 | 85.35 | 3,954,694 | -1.83(-2.10%) |
Dec 07, 2021 | 86.37 | 87.82 | 86.13 | 87.18 | 3,875,044 | +1.19(+1.38%) |
Dec 06, 2021 | 84.42 | 86.94 | 84.16 | 86.00 | 4,659,547 | +3.31(+4.00%) |
Dec 03, 2021 | 85.03 | 85.42 | 81.87 | 82.69 | 2,867,788 | -2.19(-2.58%) |
Dec 02, 2021 | 82.39 | 85.44 | 82.10 | 84.88 | 2,715,453 | +3.46(+4.25%) |
Dec 01, 2021 | 83.76 | 84.92 | 81.36 | 81.41 | 2,997,098 | -0.32(-0.39%) |
Nov 30, 2021 | 83.83 | 84.00 | 81.40 | 81.74 | 5,189,023 | -3.88(-4.53%) |
Nov 29, 2021 | 87.31 | 87.60 | 85.08 | 85.61 | 2,038,277 | -0.15(-0.17%) |
Nov 26, 2021 | 85.81 | 86.42 | 84.95 | 85.76 | 1,448,155 | -4.51(-5.00%) |
Nov 24, 2021 | 89.71 | 90.66 | 89.15 | 90.27 | 1,193,289 | +0.06(+0.06%) |
Nov 23, 2021 | 89.81 | 90.42 | 89.29 | 90.21 | 1,653,033 | +0.87(+0.98%) |
Nov 22, 2021 | 88.44 | 90.18 | 87.96 | 89.34 | 1,596,856 | +2.30(+2.64%) |
Nov 19, 2021 | 86.75 | 87.37 | 85.82 | 87.05 | 1,337,812 | -0.45(-0.51%) |
Nov 18, 2021 | 88.59 | 87.73 | 87.40 | 87.50 | 1,258,466 | -0.87(-0.99%) |
Nov 17, 2021 | 90.32 | 90.36 | 88.18 | 88.37 | 1,487,004 | -2.22(-2.45%) |
Nov 16, 2021 | 91.48 | 91.61 | 90.55 | 90.59 | 1,871,335 | -1.20(-1.31%) |
Nov 15, 2021 | 91.34 | 91.80 | 90.82 | 91.79 | 1,507,040 | +0.78(+0.86%) |
Nov 12, 2021 | 90.67 | 91.21 | 90.11 | 91.01 | 2,814,747 | +0.54(+0.60%) |
Nov 11, 2021 | 89.52 | 91.08 | 89.25 | 90.47 | 1,455,682 | +0.85(+0.95%) |
Nov 10, 2021 | 88.01 | 89.62 | 1,859,594 | +1.40(+1.58%) | ||
Nov 09, 2021 | 87.95 | 88.83 | 87.47 | 88.22 | 1,276,081 | -0.55(-0.62%) |
Nov 08, 2021 | 88.50 | 89.05 | 88.10 | 88.77 | 1,493,407 | +0.88(+1.00%) |
Nov 05, 2021 | 89.64 | 89.95 | 87.73 | 87.89 | 2,733,023 | -0.79(-0.89%) |
Nov 04, 2021 | 91.27 | 91.27 | 87.84 | 88.68 | 2,246,604 | -2.82(-3.08%) |
Nov 03, 2021 | 90.78 | 92.50 | 90.35 | 91.50 | 1,677,975 | +0.15(+0.16%) |
Nov 02, 2021 | 91.09 | 92.12 | 90.95 | 91.35 | 1,467,008 | +0.10(+0.11%) |
Nov 01, 2021 | 91.31 | 91.39 | 90.59 | 91.25 | 1,257,814 | +0.72(+0.79%) |
Oct 29, 2021 | 90.76 | 91.45 | 89.93 | 90.54 | 1,860,906 | -0.25(-0.27%) |
Oct 28, 2021 | 88.57 | 90.82 | 88.44 | 90.78 | 1,547,971 | +2.37(+2.68%) |
Oct 27, 2021 | 89.46 | 90.05 | 88.40 | 88.41 | 2,133,490 | -1.86(-2.07%) |
Oct 26, 2021 | 90.71 | 90.28 | 1,447,833 | -0.30(-0.33%) | ||
Oct 25, 2021 | 91.35 | 91.86 | 90.00 | 90.58 | 1,209,636 | -0.73(-0.80%) |
Oct 22, 2021 | 90.71 | 92.28 | 90.50 | 91.32 | 2,208,686 | +1.16(+1.28%) |
Oct 21, 2021 | 91.23 | 92.20 | 89.68 | 90.16 | 2,534,583 | -1.13(-1.24%) |
Oct 20, 2021 | 89.20 | 91.36 | 88.61 | 91.29 | 2,839,922 | +2.12(+2.38%) |
Oct 19, 2021 | 87.56 | 89.48 | 86.01 | 89.17 | 3,730,311 | +2.09(+2.39%) |
Oct 18, 2021 | 85.44 | 90.03 | 85.30 | 87.08 | 7,077,594 | +1.89(+2.22%) |
Oct 15, 2021 | 84.68 | 86.28 | 84.34 | 85.19 | 4,152,724 | +0.94(+1.11%) |
Oct 14, 2021 | 83.40 | 84.65 | 82.83 | 84.25 | 1,694,861 | +1.93(+2.34%) |
Oct 13, 2021 | 83.53 | 83.53 | 81.52 | 82.32 | 2,303,932 | -0.94(-1.13%) |
Oct 12, 2021 | 83.77 | 84.46 | 82.93 | 83.26 | 2,558,995 | -0.31(-0.37%) |
Oct 11, 2021 | 83.87 | 85.12 | 83.40 | 83.57 | 2,051,703 | -0.21(-0.25%) |
Oct 08, 2021 | 81.97 | 84.45 | 81.96 | 83.78 | 2,021,360 | +1.95(+2.38%) |
Oct 07, 2021 | 83.02 | 83.22 | 81.78 | 81.84 | 2,147,113 | +0.56(+0.69%) |
Oct 06, 2021 | 80.39 | 81.52 | 79.90 | 81.28 | 2,339,061 | -0.23(-0.28%) |
Oct 05, 2021 | 79.66 | 81.81 | 79.38 | 81.51 | 3,247,975 | +2.39(+3.02%) |
Oct 04, 2021 | 79.35 | 80.35 | 78.74 | 79.12 | 1,681,307 | -0.27(-0.34%) |