Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.34 | 84.48 | 82.85 | 83.17 | 192,814 | -0.19(-0.23%) |
Dec 30, 2021 | 82.51 | 83.73 | 82.32 | 83.36 | 280,326 | +0.40(+0.48%) |
Dec 29, 2021 | 81.62 | 83.05 | 81.16 | 82.96 | 239,402 | +0.98(+1.19%) |
Dec 28, 2021 | 80.49 | 82.47 | 80.49 | 81.98 | 296,748 | +0.89(+1.10%) |
Dec 27, 2021 | 80.81 | 81.14 | 79.44 | 81.08 | 392,024 | +0.41(+0.51%) |
Dec 23, 2021 | 80.62 | 81.66 | 80.02 | 80.68 | 209,743 | +0.17(+0.21%) |
Dec 22, 2021 | 78.93 | 80.50 | 78.43 | 80.50 | 295,167 | +1.59(+2.01%) |
Dec 21, 2021 | 76.74 | 79.21 | 76.73 | 78.92 | 274,173 | +2.54(+3.32%) |
Dec 20, 2021 | 75.38 | 76.76 | 74.77 | 76.38 | 324,899 | -0.65(-0.84%) |
Dec 17, 2021 | 76.36 | 77.71 | 75.10 | 77.02 | 490,901 | +0.74(+0.97%) |
Dec 16, 2021 | 79.85 | 80.12 | 76.11 | 76.28 | 470,713 | -2.67(-3.38%) |
Dec 15, 2021 | 74.02 | 79.00 | 74.02 | 78.95 | 528,803 | +2.18(+2.84%) |
Dec 14, 2021 | 76.78 | 77.66 | 74.87 | 76.78 | 440,379 | +1.83(+2.45%) |
Dec 13, 2021 | 79.10 | 79.24 | 74.80 | 74.94 | 583,051 | -4.26(-5.38%) |
Dec 10, 2021 | 80.73 | 80.73 | 78.19 | 79.20 | 338,680 | -0.60(-0.75%) |
Dec 09, 2021 | 79.86 | 81.72 | 79.80 | 79.80 | 420,090 | -0.71(-0.89%) |
Dec 08, 2021 | 80.84 | 81.57 | 79.76 | 80.51 | 428,709 | -0.01(-0.02%) |
Dec 07, 2021 | 80.36 | 81.40 | 78.45 | 80.53 | 780,170 | +4.35(+5.70%) |
Dec 06, 2021 | 79.07 | 79.07 | 72.95 | 76.18 | 1,580,122 | -3.26(-4.11%) |
Dec 03, 2021 | 78.70 | 79.79 | 76.92 | 79.44 | 634,386 | +0.75(+0.95%) |
Dec 02, 2021 | 77.07 | 79.90 | 76.83 | 78.70 | 477,128 | +2.18(+2.86%) |
Dec 01, 2021 | 79.91 | 81.45 | 76.47 | 76.51 | 520,763 | -1.61(-2.06%) |
Nov 30, 2021 | 81.08 | 81.62 | 76.91 | 78.12 | 730,961 | -3.27(-4.02%) |
Nov 29, 2021 | 83.87 | 85.27 | 81.02 | 81.39 | 595,547 | -1.76(-2.12%) |
Nov 26, 2021 | 82.63 | 83.31 | 81.28 | 83.15 | 512,706 | -1.47(-1.73%) |
Nov 24, 2021 | 84.48 | 86.35 | 83.88 | 84.62 | 581,663 | -3.34(-3.80%) |
Nov 23, 2021 | 84.99 | 88.89 | 83.23 | 87.96 | 893,985 | -2.66(-2.93%) |
Nov 22, 2021 | 92.85 | 93.44 | 90.12 | 90.61 | 558,796 | -1.57(-1.70%) |
Nov 19, 2021 | 91.94 | 92.78 | 91.42 | 92.18 | 300,708 | -0.31(-0.34%) |
Nov 18, 2021 | 93.75 | 92.62 | 90.58 | 92.50 | 357,087 | -1.71(-1.82%) |
Nov 17, 2021 | 92.98 | 94.80 | 92.89 | 94.21 | 421,009 | +1.13(+1.21%) |
Nov 16, 2021 | 94.65 | 95.14 | 92.67 | 93.08 | 515,358 | -1.78(-1.87%) |
Nov 15, 2021 | 95.70 | 96.52 | 94.70 | 94.86 | 330,567 | -0.38(-0.40%) |
Nov 12, 2021 | 95.04 | 95.82 | 94.53 | 95.24 | 219,276 | +0.05(+0.05%) |
Nov 11, 2021 | 95.73 | 96.47 | 94.47 | 95.19 | 166,211 | -0.54(-0.56%) |
Nov 10, 2021 | 98.22 | 95.73 | 342,459 | -3.47(-3.50%) | ||
Nov 09, 2021 | 98.49 | 100.23 | 97.79 | 99.20 | 269,633 | +1.14(+1.17%) |
Nov 08, 2021 | 97.47 | 98.98 | 96.78 | 98.06 | 248,008 | +0.79(+0.82%) |
Nov 05, 2021 | 95.11 | 97.71 | 95.11 | 97.26 | 336,715 | +3.58(+3.82%) |
Nov 04, 2021 | 93.28 | 94.60 | 93.04 | 93.69 | 211,277 | +0.99(+1.07%) |
Nov 03, 2021 | 92.00 | 94.47 | 91.62 | 92.70 | 216,790 | +0.06(+0.06%) |
Nov 02, 2021 | 93.79 | 93.79 | 90.98 | 92.64 | 248,393 | -1.61(-1.71%) |
Nov 01, 2021 | 93.77 | 95.26 | 95.02 | 94.25 | 181,864 | +0.66(+0.71%) |
Oct 29, 2021 | 93.05 | 94.96 | 93.05 | 93.58 | 238,118 | +0.06(+0.06%) |
Oct 28, 2021 | 93.43 | 94.64 | 93.13 | 93.53 | 151,469 | +0.09(+0.10%) |
Oct 27, 2021 | 94.10 | 95.48 | 93.34 | 93.43 | 221,779 | -0.45(-0.48%) |
Oct 26, 2021 | 94.58 | 93.89 | 200,399 | -0.43(-0.45%) | ||
Oct 25, 2021 | 94.94 | 96.19 | 93.46 | 94.31 | 398,988 | -0.26(-0.28%) |
Oct 22, 2021 | 94.55 | 95.58 | 93.92 | 94.58 | 261,020 | -0.22(-0.23%) |
Oct 21, 2021 | 95.50 | 95.83 | 93.76 | 94.79 | 312,023 | -0.48(-0.51%) |
Oct 20, 2021 | 90.41 | 96.41 | 89.85 | 95.28 | 597,179 | +2.84(+3.07%) |
Oct 19, 2021 | 92.50 | 92.50 | 90.79 | 92.44 | 317,741 | +0.35(+0.38%) |
Oct 18, 2021 | 91.60 | 92.58 | 91.30 | 92.09 | 244,969 | -0.60(-0.64%) |
Oct 15, 2021 | 95.66 | 95.66 | 92.31 | 92.69 | 258,370 | -1.85(-1.96%) |
Oct 14, 2021 | 91.04 | 94.63 | 90.20 | 94.54 | 720,614 | +3.83(+4.22%) |
Oct 13, 2021 | 90.47 | 90.98 | 88.06 | 90.71 | 367,470 | -0.23(-0.25%) |
Oct 12, 2021 | 92.18 | 92.63 | 90.64 | 90.94 | 235,913 | -0.94(-1.02%) |
Oct 11, 2021 | 94.13 | 95.19 | 91.67 | 91.87 | 353,321 | -1.82(-1.94%) |
Oct 08, 2021 | 94.93 | 95.28 | 93.63 | 93.69 | 126,319 | -0.88(-0.93%) |
Oct 07, 2021 | 92.98 | 95.18 | 92.98 | 94.57 | 230,208 | +2.27(+2.46%) |
Oct 06, 2021 | 91.21 | 92.38 | 90.32 | 92.30 | 212,303 | +0.48(+0.53%) |
Oct 05, 2021 | 93.66 | 93.87 | 91.74 | 91.82 | 306,911 | -2.04(-2.18%) |
Oct 04, 2021 | 93.73 | 95.19 | 93.36 | 93.86 | 212,742 | -0.26(-0.27%) |