Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 88.96 | 90.07 | 88.22 | 88.35 | 429,545 | -0.73(-0.82%) |
Dec 30, 2021 | 89.81 | 90.79 | 88.98 | 89.08 | 433,347 | -0.57(-0.64%) |
Dec 29, 2021 | 89.55 | 89.80 | 88.41 | 89.65 | 487,948 | +0.22(+0.25%) |
Dec 28, 2021 | 90.50 | 90.88 | 89.22 | 89.43 | 413,753 | -1.26(-1.39%) |
Dec 27, 2021 | 90.74 | 91.18 | 90.12 | 90.69 | 532,109 | -0.47(-0.52%) |
Dec 23, 2021 | 90.02 | 91.74 | 89.51 | 91.16 | 664,558 | +1.21(+1.35%) |
Dec 22, 2021 | 89.79 | 90.36 | 88.55 | 89.95 | 735,485 | +0.30(+0.33%) |
Dec 21, 2021 | 87.11 | 89.89 | 86.89 | 89.65 | 1,415,373 | +2.76(+3.18%) |
Dec 20, 2021 | 86.89 | 87.43 | 85.05 | 86.89 | 1,253,761 | +0.41(+0.47%) |
Dec 17, 2021 | 83.33 | 87.97 | 82.65 | 86.48 | 2,222,161 | +2.89(+3.46%) |
Dec 16, 2021 | 85.00 | 85.61 | 82.67 | 83.59 | 1,263,862 | -0.59(-0.70%) |
Dec 15, 2021 | 82.71 | 84.68 | 81.94 | 84.18 | 1,755,075 | +1.26(+1.52%) |
Dec 14, 2021 | 83.06 | 84.02 | 82.08 | 82.92 | 1,468,600 | -0.87(-1.04%) |
Dec 13, 2021 | 84.60 | 85.33 | 83.34 | 83.79 | 1,363,833 | -1.10(-1.30%) |
Dec 10, 2021 | 85.46 | 85.88 | 84.04 | 84.89 | 1,111,266 | -0.73(-0.85%) |
Dec 09, 2021 | 88.07 | 88.91 | 85.49 | 85.62 | 1,352,123 | -2.76(-3.12%) |
Dec 08, 2021 | 86.79 | 89.05 | 85.85 | 88.38 | 1,030,679 | +2.26(+2.62%) |
Dec 07, 2021 | 85.31 | 86.62 | 84.71 | 86.12 | 1,227,082 | +1.88(+2.23%) |
Dec 06, 2021 | 81.90 | 84.97 | 81.16 | 84.24 | 989,089 | +1.29(+1.56%) |
Dec 03, 2021 | 84.24 | 84.97 | 82.34 | 82.95 | 1,300,152 | -1.73(-2.04%) |
Dec 02, 2021 | 84.92 | 85.89 | 84.15 | 84.68 | 992,417 | +0.18(+0.21%) |
Dec 01, 2021 | 84.50 | 88.31 | 84.41 | 84.50 | 1,210,646 | -1.79(-2.07%) |
Nov 30, 2021 | 85.88 | 88.17 | 85.58 | 86.29 | 3,478,975 | -1.11(-1.27%) |
Nov 29, 2021 | 88.16 | 89.02 | 87.19 | 87.40 | 1,147,159 | -0.18(-0.21%) |
Nov 26, 2021 | 89.55 | 89.74 | 86.26 | 87.58 | 1,036,420 | -1.99(-2.22%) |
Nov 24, 2021 | 89.47 | 90.12 | 88.80 | 89.57 | 944,441 | -0.22(-0.25%) |
Nov 23, 2021 | 89.44 | 90.70 | 88.11 | 89.79 | 1,887,553 | -0.51(-0.56%) |
Nov 22, 2021 | 91.80 | 92.17 | 90.12 | 90.30 | 1,894,118 | -1.17(-1.28%) |
Nov 19, 2021 | 83.54 | 91.72 | 82.24 | 91.47 | 6,221,885 | +8.55(+10.31%) |
Nov 18, 2021 | 81.07 | 82.93 | 81.93 | 82.92 | 1,933,750 | +2.18(+2.70%) |
Nov 17, 2021 | 80.87 | 82.09 | 80.39 | 80.74 | 1,223,990 | -0.56(-0.69%) |
Nov 16, 2021 | 82.55 | 83.14 | 81.17 | 81.30 | 1,191,628 | -0.77(-0.94%) |
Nov 15, 2021 | 82.46 | 82.98 | 81.90 | 82.07 | 1,117,463 | +0.34(+0.42%) |
Nov 12, 2021 | 81.60 | 81.97 | 81.30 | 81.73 | 867,797 | +0.29(+0.36%) |
Nov 11, 2021 | 81.51 | 82.16 | 81.01 | 81.44 | 1,409,656 | -0.10(-0.12%) |
Nov 10, 2021 | 82.09 | 81.54 | 1,072,025 | -1.22(-1.47%) | ||
Nov 09, 2021 | 83.11 | 83.57 | 81.95 | 82.76 | 1,349,354 | -0.67(-0.80%) |
Nov 08, 2021 | 83.92 | 84.67 | 83.26 | 83.43 | 1,435,086 | -0.49(-0.58%) |
Nov 05, 2021 | 82.68 | 84.84 | 82.23 | 83.92 | 1,467,553 | +0.55(+0.66%) |
Nov 04, 2021 | 82.09 | 83.80 | 82.09 | 83.37 | 1,438,973 | -0.11(-0.13%) |
Nov 03, 2021 | 83.32 | 84.24 | 82.86 | 83.48 | 1,391,360 | +0.39(+0.47%) |
Nov 02, 2021 | 82.24 | 83.10 | 81.04 | 83.09 | 1,656,109 | +1.04(+1.27%) |
Nov 01, 2021 | 79.16 | 82.08 | 80.69 | 82.05 | 1,866,755 | +2.82(+3.56%) |
Oct 29, 2021 | 77.81 | 79.99 | 77.52 | 79.23 | 2,090,430 | +1.03(+1.32%) |
Oct 28, 2021 | 73.50 | 78.52 | 72.61 | 78.20 | 4,825,721 | +6.48(+9.04%) |
Oct 27, 2021 | 73.35 | 73.41 | 71.59 | 71.72 | 1,573,279 | -1.70(-2.32%) |
Oct 26, 2021 | 73.60 | 73.42 | 1,680,769 | -0.09(-0.12%) | ||
Oct 25, 2021 | 73.80 | 74.15 | 73.35 | 73.51 | 1,517,319 | -0.23(-0.31%) |
Oct 22, 2021 | 74.80 | 74.80 | 73.28 | 73.74 | 1,026,153 | -1.34(-1.78%) |
Oct 21, 2021 | 75.27 | 75.86 | 74.97 | 75.08 | 703,226 | -0.07(-0.09%) |
Oct 20, 2021 | 74.60 | 75.89 | 74.42 | 75.15 | 1,061,721 | +1.01(+1.36%) |
Oct 19, 2021 | 74.40 | 75.50 | 73.92 | 74.14 | 1,505,845 | +0.22(+0.30%) |
Oct 18, 2021 | 75.75 | 75.81 | 73.10 | 73.92 | 1,688,057 | -1.97(-2.60%) |
Oct 15, 2021 | 77.52 | 77.99 | 75.87 | 75.89 | 1,520,399 | -1.63(-2.10%) |
Oct 14, 2021 | 76.87 | 78.37 | 76.06 | 77.52 | 1,672,113 | +0.70(+0.91%) |
Oct 13, 2021 | 78.77 | 79.42 | 76.68 | 76.82 | 1,353,619 | -1.81(-2.30%) |
Oct 12, 2021 | 78.04 | 79.37 | 77.96 | 78.63 | 1,429,869 | +0.73(+0.94%) |
Oct 11, 2021 | 77.71 | 79.32 | 77.56 | 77.90 | 816,182 | +0.07(+0.09%) |
Oct 08, 2021 | 77.49 | 78.48 | 76.88 | 77.83 | 1,156,373 | +0.69(+0.89%) |
Oct 07, 2021 | 78.77 | 79.49 | 76.99 | 77.14 | 903,573 | -0.73(-0.94%) |
Oct 06, 2021 | 76.46 | 78.71 | 76.46 | 77.87 | 1,011,539 | +1.14(+1.49%) |
Oct 05, 2021 | 75.98 | 76.94 | 75.96 | 76.73 | 668,093 | +0.86(+1.13%) |
Oct 04, 2021 | 76.00 | 77.03 | 75.19 | 75.87 | 964,075 | -1.29(-1.67%) |