Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 89.18 | 89.40 | 89.06 | 89.20 | 1,244,796 | +0.06(+0.07%) |
Dec 30, 2021 | 89.11 | 89.31 | 89.09 | 89.14 | 1,172,527 | -0.01(-0.01%) |
Dec 29, 2021 | 89.21 | 89.26 | 89.08 | 89.15 | 2,440,135 | -0.04(-0.04%) |
Dec 28, 2021 | 88.84 | 89.30 | 88.72 | 89.19 | 2,424,440 | +0.24(+0.27%) |
Dec 27, 2021 | 88.69 | 88.97 | 88.63 | 88.96 | 2,272,126 | +0.26(+0.29%) |
Dec 23, 2021 | 88.54 | 88.75 | 88.47 | 88.70 | 1,582,982 | +0.20(+0.22%) |
Dec 22, 2021 | 88.52 | 88.60 | 88.30 | 88.50 | 3,983,459 | +0.01(+0.01%) |
Dec 21, 2021 | 88.52 | 88.59 | 88.41 | 88.49 | 2,324,971 | +0.01(+0.01%) |
Dec 20, 2021 | 88.46 | 88.57 | 88.28 | 88.48 | 2,463,487 | -0.11(-0.12%) |
Dec 17, 2021 | 88.41 | 88.80 | 87.99 | 88.59 | 4,520,248 | +0.04(+0.04%) |
Dec 16, 2021 | 88.57 | 88.68 | 88.52 | 88.55 | 5,396,063 | -0.06(-0.07%) |
Dec 15, 2021 | 88.55 | 88.71 | 88.47 | 88.61 | 2,886,130 | +0.06(+0.07%) |
Dec 14, 2021 | 88.51 | 88.60 | 88.35 | 88.55 | 1,852,689 | +0.09(+0.10%) |
Dec 13, 2021 | 88.28 | 88.72 | 88.28 | 88.46 | 3,040,338 | +0.10(+0.11%) |
Dec 10, 2021 | 88.33 | 88.41 | 88.08 | 88.36 | 2,919,868 | +0.09(+0.10%) |
Dec 09, 2021 | 88.32 | 88.47 | 88.21 | 88.27 | 3,314,583 | -0.07(-0.08%) |
Dec 08, 2021 | 88.22 | 88.74 | 88.17 | 88.34 | 2,604,149 | +0.09(+0.10%) |
Dec 07, 2021 | 88.15 | 88.29 | 88.08 | 88.25 | 2,339,517 | +0.26(+0.30%) |
Dec 06, 2021 | 88.11 | 88.27 | 87.94 | 87.99 | 3,100,151 | +0.00(+0.00%) |
Dec 03, 2021 | 88.18 | 88.22 | 87.86 | 87.98 | 4,830,098 | -0.15(-0.17%) |
Dec 02, 2021 | 87.96 | 88.24 | 87.90 | 88.14 | 4,839,320 | +0.21(+0.24%) |
Dec 01, 2021 | 88.19 | 88.29 | 87.87 | 87.93 | 5,606,157 | -0.07(-0.08%) |
Nov 30, 2021 | 88.23 | 88.85 | 87.96 | 88.00 | 5,320,126 | -0.36(-0.40%) |
Nov 29, 2021 | 88.20 | 88.47 | 88.13 | 88.35 | 3,752,936 | +0.14(+0.16%) |
Nov 26, 2021 | 88.26 | 88.89 | 88.13 | 88.21 | 2,388,464 | -0.15(-0.17%) |
Nov 24, 2021 | 88.40 | 88.42 | 88.24 | 88.36 | 3,581,779 | +0.05(+0.06%) |
Nov 23, 2021 | 88.32 | 88.49 | 88.25 | 88.31 | 4,980,411 | -0.03(-0.03%) |
Nov 22, 2021 | 88.30 | 88.48 | 88.24 | 88.34 | 5,472,425 | +0.00(+0.00%) |
Nov 19, 2021 | 88.43 | 88.66 | 88.10 | 88.34 | 5,970,917 | +0.03(+0.03%) |
Nov 18, 2021 | 88.27 | 88.36 | 88.22 | 88.31 | 3,875,501 | +0.00(+0.00%) |
Nov 17, 2021 | 87.99 | 88.47 | 87.98 | 88.31 | 5,324,190 | +0.26(+0.29%) |
Nov 16, 2021 | 88.42 | 88.66 | 87.95 | 88.06 | 12,424,362 | -0.37(-0.41%) |
Nov 15, 2021 | 88.13 | 88.60 | 87.68 | 88.42 | 17,971,728 | +3.95(+4.68%) |
Nov 12, 2021 | 81.96 | 86.07 | 81.12 | 84.47 | 3,839,632 | +2.72(+3.33%) |
Nov 11, 2021 | 81.62 | 82.17 | 80.64 | 81.75 | 733,514 | +0.64(+0.79%) |
Nov 10, 2021 | 80.35 | 81.11 | 977,794 | +0.66(+0.82%) | ||
Nov 09, 2021 | 80.92 | 81.21 | 79.89 | 80.45 | 1,070,379 | -0.20(-0.25%) |
Nov 08, 2021 | 81.20 | 81.51 | 79.98 | 80.64 | 907,717 | -0.50(-0.62%) |
Nov 05, 2021 | 81.97 | 81.97 | 80.73 | 81.15 | 703,199 | -0.42(-0.51%) |
Nov 04, 2021 | 82.11 | 82.47 | 81.19 | 81.56 | 633,239 | -0.74(-0.90%) |
Nov 03, 2021 | 82.61 | 82.98 | 82.05 | 82.30 | 445,536 | -0.10(-0.12%) |
Nov 02, 2021 | 81.77 | 82.89 | 81.45 | 82.40 | 593,967 | +0.33(+0.40%) |
Nov 01, 2021 | 80.94 | 82.08 | 81.90 | 82.08 | 1,121,513 | +1.00(+1.23%) |
Oct 29, 2021 | 81.15 | 81.91 | 80.48 | 81.08 | 1,310,115 | -0.03(-0.04%) |
Oct 28, 2021 | 80.72 | 81.11 | 952,650 | +1.23(+1.53%) | ||
Oct 27, 2021 | 80.66 | 81.11 | 79.82 | 79.88 | 1,202,415 | -0.64(-0.80%) |
Oct 26, 2021 | 81.00 | 80.52 | 626,900 | -0.06(-0.07%) | ||
Oct 25, 2021 | 80.86 | 81.10 | 80.03 | 80.58 | 958,400 | -0.10(-0.12%) |
Oct 22, 2021 | 82.16 | 82.18 | 80.42 | 80.68 | 1,329,083 | -1.42(-1.73%) |
Oct 21, 2021 | 80.58 | 82.15 | 80.03 | 82.11 | 1,724,994 | +1.54(+1.91%) |
Oct 20, 2021 | 76.49 | 80.61 | 76.29 | 80.56 | 3,356,348 | +4.23(+5.54%) |
Oct 19, 2021 | 76.65 | 76.86 | 76.04 | 76.33 | 675,339 | +0.13(+0.17%) |
Oct 18, 2021 | 76.49 | 76.96 | 75.71 | 76.20 | 553,140 | -0.58(-0.76%) |
Oct 15, 2021 | 76.24 | 77.39 | 75.59 | 76.79 | 690,165 | +1.03(+1.36%) |
Oct 14, 2021 | 75.88 | 75.94 | 74.86 | 75.76 | 897,884 | +0.44(+0.58%) |
Oct 13, 2021 | 73.73 | 75.88 | 73.49 | 75.32 | 718,615 | +0.21(+0.28%) |
Oct 12, 2021 | 74.99 | 76.39 | 74.74 | 75.12 | 588,148 | +0.22(+0.29%) |
Oct 11, 2021 | 74.39 | 74.95 | 73.94 | 74.90 | 846,948 | +0.51(+0.69%) |
Oct 08, 2021 | 76.52 | 76.60 | 74.29 | 74.39 | 1,405,274 | -2.10(-2.74%) |
Oct 07, 2021 | 76.52 | 77.83 | 76.02 | 76.48 | 1,628,815 | +0.31(+0.40%) |
Oct 06, 2021 | 75.46 | 76.21 | 74.79 | 76.17 | 1,055,872 | +0.66(+0.88%) |
Oct 05, 2021 | 75.76 | 76.05 | 74.58 | 75.51 | 1,299,333 | -0.73(-0.96%) |
Oct 04, 2021 | 77.00 | 77.41 | 75.73 | 76.24 | 1,197,499 | -0.88(-1.14%) |