Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 85.42 | 86.92 | 85.42 | 86.37 | 69,377 | +0.73(+0.86%) |
Dec 30, 2021 | 87.13 | 88.09 | 85.55 | 85.64 | 87,734 | -1.41(-1.62%) |
Dec 29, 2021 | 87.98 | 88.14 | 86.49 | 87.05 | 98,657 | -0.76(-0.87%) |
Dec 28, 2021 | 86.93 | 88.57 | 86.93 | 87.81 | 256,951 | +0.50(+0.57%) |
Dec 27, 2021 | 86.02 | 87.58 | 85.75 | 87.31 | 139,278 | +1.06(+1.23%) |
Dec 23, 2021 | 86.36 | 86.93 | 85.63 | 86.25 | 138,728 | +0.10(+0.11%) |
Dec 22, 2021 | 85.57 | 88.10 | 85.41 | 86.15 | 379,519 | +0.39(+0.45%) |
Dec 21, 2021 | 82.16 | 85.93 | 82.16 | 85.76 | 368,616 | +4.36(+5.36%) |
Dec 20, 2021 | 80.12 | 81.83 | 78.91 | 81.40 | 304,584 | +0.39(+0.48%) |
Dec 17, 2021 | 80.61 | 82.52 | 79.97 | 81.01 | 417,351 | -0.20(-0.25%) |
Dec 16, 2021 | 84.47 | 84.85 | 81.17 | 81.21 | 134,442 | -2.77(-3.29%) |
Dec 15, 2021 | 82.24 | 84.19 | 81.06 | 83.98 | 195,599 | +1.36(+1.65%) |
Dec 14, 2021 | 82.94 | 84.49 | 82.24 | 82.61 | 154,252 | -0.65(-0.78%) |
Dec 13, 2021 | 84.25 | 85.01 | 82.59 | 83.27 | 107,494 | -1.67(-1.96%) |
Dec 10, 2021 | 84.82 | 85.43 | 84.12 | 84.93 | 70,266 | +0.75(+0.89%) |
Dec 09, 2021 | 83.49 | 84.59 | 83.31 | 84.18 | 209,745 | -0.25(-0.30%) |
Dec 08, 2021 | 84.27 | 85.19 | 83.94 | 84.43 | 80,162 | +0.15(+0.17%) |
Dec 07, 2021 | 83.12 | 84.45 | 83.12 | 84.29 | 143,985 | +2.03(+2.46%) |
Dec 06, 2021 | 81.99 | 84.02 | 81.99 | 82.26 | 136,044 | +1.60(+1.98%) |
Dec 03, 2021 | 81.83 | 81.83 | 79.68 | 80.66 | 127,400 | -0.73(-0.90%) |
Dec 02, 2021 | 78.12 | 81.68 | 77.92 | 81.40 | 158,788 | +4.01(+5.19%) |
Dec 01, 2021 | 80.98 | 80.98 | 77.37 | 77.38 | 96,106 | -1.46(-1.85%) |
Nov 30, 2021 | 79.23 | 80.14 | 78.58 | 78.84 | 151,373 | -1.25(-1.56%) |
Nov 29, 2021 | 81.58 | 81.58 | 79.74 | 80.09 | 119,958 | -0.46(-0.57%) |
Nov 26, 2021 | 82.79 | 83.20 | 79.76 | 80.55 | 79,620 | -4.94(-5.78%) |
Nov 24, 2021 | 85.08 | 85.97 | 84.38 | 85.49 | 72,670 | +0.08(+0.09%) |
Nov 23, 2021 | 85.33 | 86.35 | 85.25 | 85.41 | 107,795 | +0.45(+0.53%) |
Nov 22, 2021 | 84.81 | 86.12 | 83.68 | 84.96 | 152,396 | +0.36(+0.43%) |
Nov 19, 2021 | 84.62 | 85.28 | 83.51 | 84.60 | 99,422 | -0.70(-0.82%) |
Nov 18, 2021 | 84.66 | 85.49 | 84.84 | 85.30 | 112,240 | +0.52(+0.61%) |
Nov 17, 2021 | 85.34 | 86.12 | 84.33 | 84.79 | 135,378 | -0.64(-0.75%) |
Nov 16, 2021 | 85.52 | 86.74 | 85.18 | 85.43 | 106,365 | -0.38(-0.44%) |
Nov 15, 2021 | 86.52 | 86.70 | 85.57 | 85.81 | 133,364 | +0.05(+0.06%) |
Nov 12, 2021 | 86.43 | 86.44 | 85.27 | 85.76 | 77,819 | +0.00(+0.00%) |
Nov 11, 2021 | 85.86 | 86.53 | 85.32 | 85.76 | 98,022 | -0.20(-0.24%) |
Nov 10, 2021 | 85.45 | 85.96 | 80,847 | +0.47(+0.55%) | ||
Nov 09, 2021 | 86.31 | 86.31 | 84.78 | 85.50 | 102,165 | -0.77(-0.89%) |
Nov 08, 2021 | 86.91 | 86.92 | 85.62 | 86.27 | 92,863 | +0.27(+0.32%) |
Nov 05, 2021 | 82.84 | 86.31 | 82.84 | 85.99 | 137,532 | +4.29(+5.25%) |
Nov 04, 2021 | 80.62 | 81.71 | 80.54 | 81.71 | 107,366 | +1.36(+1.70%) |
Nov 03, 2021 | 78.82 | 80.84 | 78.44 | 80.34 | 113,906 | +0.97(+1.23%) |
Nov 02, 2021 | 80.68 | 80.83 | 78.85 | 79.37 | 83,593 | -1.49(-1.84%) |
Nov 01, 2021 | 78.82 | 82.34 | 78.57 | 80.86 | 157,010 | +2.29(+2.91%) |
Oct 29, 2021 | 78.21 | 78.80 | 77.83 | 78.57 | 119,264 | +0.56(+0.71%) |
Oct 28, 2021 | 78.08 | 78.85 | 77.81 | 78.01 | 82,539 | +0.70(+0.91%) |
Oct 27, 2021 | 80.22 | 80.79 | 77.29 | 77.31 | 101,763 | -3.16(-3.92%) |
Oct 26, 2021 | 80.45 | 80.25 | 80.47 | 197,474 | +1.30(+1.64%) | |
Oct 25, 2021 | 78.84 | 79.45 | 78.42 | 79.17 | 85,653 | +0.14(+0.17%) |
Oct 22, 2021 | 79.76 | 80.57 | 78.66 | 79.04 | 74,804 | -0.59(-0.75%) |
Oct 21, 2021 | 79.45 | 79.81 | 78.94 | 79.63 | 103,263 | +0.25(+0.32%) |
Oct 20, 2021 | 78.45 | 79.51 | 77.55 | 79.38 | 46,180 | +0.93(+1.18%) |
Oct 19, 2021 | 78.82 | 78.82 | 77.59 | 78.45 | 53,998 | +0.13(+0.16%) |
Oct 18, 2021 | 77.76 | 79.08 | 77.46 | 78.33 | 84,618 | +0.12(+0.15%) |
Oct 15, 2021 | 80.72 | 80.72 | 78.17 | 78.21 | 101,713 | -1.44(-1.81%) |
Oct 14, 2021 | 79.37 | 80.11 | 79.26 | 79.65 | 77,602 | +1.23(+1.57%) |
Oct 13, 2021 | 78.49 | 78.66 | 77.46 | 78.42 | 59,818 | -0.24(-0.31%) |
Oct 12, 2021 | 78.05 | 79.11 | 77.79 | 78.67 | 51,277 | +0.85(+1.09%) |
Oct 11, 2021 | 79.17 | 79.60 | 77.72 | 77.82 | 54,633 | -1.28(-1.61%) |
Oct 08, 2021 | 79.28 | 79.61 | 78.57 | 79.10 | 39,594 | -0.31(-0.39%) |
Oct 07, 2021 | 78.39 | 79.88 | 78.35 | 79.41 | 86,564 | +1.78(+2.30%) |
Oct 06, 2021 | 77.51 | 78.38 | 75.70 | 77.62 | 83,760 | -0.73(-0.93%) |
Oct 05, 2021 | 78.16 | 79.14 | 76.66 | 78.36 | 81,386 | +0.69(+0.89%) |
Oct 04, 2021 | 77.59 | 78.17 | 76.69 | 77.66 | 105,451 | +0.40(+0.52%) |