Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 85.29 | 87.05 | 84.57 | 84.68 | 136,540 | -0.77(-0.90%) |
Dec 30, 2021 | 87.01 | 87.01 | 84.95 | 85.45 | 81,335 | -1.12(-1.29%) |
Dec 29, 2021 | 87.91 | 88.13 | 86.05 | 86.57 | 100,142 | -0.16(-0.18%) |
Dec 28, 2021 | 86.11 | 87.87 | 85.99 | 86.72 | 132,466 | +0.31(+0.36%) |
Dec 27, 2021 | 85.59 | 86.97 | 84.91 | 86.41 | 89,143 | +0.93(+1.09%) |
Dec 23, 2021 | 85.92 | 86.65 | 85.05 | 85.48 | 67,961 | -0.25(-0.30%) |
Dec 22, 2021 | 84.64 | 85.77 | 83.25 | 85.73 | 92,909 | +0.80(+0.95%) |
Dec 21, 2021 | 88.01 | 88.72 | 84.45 | 84.93 | 156,553 | -2.86(-3.26%) |
Dec 20, 2021 | 87.79 | 87.95 | 85.42 | 87.79 | 100,585 | +1.97(+2.30%) |
Dec 17, 2021 | 87.15 | 87.59 | 84.44 | 85.82 | 344,729 | -1.64(-1.87%) |
Dec 16, 2021 | 89.50 | 90.98 | 87.33 | 87.46 | 185,525 | -2.04(-2.28%) |
Dec 15, 2021 | 84.15 | 90.41 | 84.09 | 89.50 | 289,898 | +5.42(+6.45%) |
Dec 14, 2021 | 82.47 | 84.62 | 81.87 | 84.07 | 171,910 | +1.62(+1.96%) |
Dec 13, 2021 | 81.90 | 83.29 | 80.73 | 82.46 | 101,412 | +0.63(+0.77%) |
Dec 10, 2021 | 79.11 | 82.10 | 78.95 | 81.83 | 91,987 | +2.99(+3.79%) |
Dec 09, 2021 | 77.60 | 79.38 | 76.93 | 78.84 | 79,756 | +0.97(+1.25%) |
Dec 08, 2021 | 78.02 | 78.21 | 77.02 | 77.87 | 132,776 | +0.33(+0.43%) |
Dec 07, 2021 | 77.89 | 78.50 | 77.27 | 77.53 | 88,652 | -0.01(-0.01%) |
Dec 06, 2021 | 77.38 | 78.09 | 76.60 | 77.54 | 104,515 | +0.69(+0.89%) |
Dec 03, 2021 | 78.13 | 79.20 | 76.40 | 76.86 | 67,487 | -0.70(-0.90%) |
Dec 02, 2021 | 75.48 | 77.96 | 75.48 | 77.55 | 137,028 | +2.61(+3.48%) |
Dec 01, 2021 | 76.16 | 77.01 | 74.80 | 74.94 | 155,617 | -0.36(-0.48%) |
Nov 30, 2021 | 75.50 | 76.69 | 74.96 | 75.31 | 187,933 | -0.78(-1.03%) |
Nov 29, 2021 | 76.48 | 77.98 | 75.72 | 76.09 | 93,661 | +0.10(+0.13%) |
Nov 26, 2021 | 77.51 | 77.97 | 74.86 | 75.99 | 106,947 | -2.84(-3.61%) |
Nov 24, 2021 | 78.56 | 79.22 | 77.11 | 78.84 | 149,363 | +0.93(+1.20%) |
Nov 23, 2021 | 78.23 | 78.73 | 75.72 | 77.91 | 91,217 | -0.53(-0.68%) |
Nov 22, 2021 | 76.17 | 78.83 | 76.07 | 78.44 | 98,583 | +2.70(+3.56%) |
Nov 19, 2021 | 76.22 | 76.30 | 75.20 | 75.74 | 79,737 | -0.36(-0.48%) |
Nov 18, 2021 | 75.71 | 76.04 | 75.66 | 76.10 | 76,011 | +0.49(+0.65%) |
Nov 17, 2021 | 76.73 | 77.00 | 75.09 | 75.61 | 105,576 | -1.18(-1.53%) |
Nov 16, 2021 | 77.08 | 77.33 | 75.95 | 76.79 | 99,160 | -0.67(-0.86%) |
Nov 15, 2021 | 76.57 | 77.58 | 76.37 | 77.45 | 66,180 | +1.33(+1.75%) |
Nov 12, 2021 | 76.37 | 76.45 | 75.66 | 76.12 | 55,887 | +0.14(+0.18%) |
Nov 11, 2021 | 75.40 | 76.54 | 75.39 | 75.98 | 46,835 | +0.88(+1.18%) |
Nov 10, 2021 | 75.32 | 75.10 | 75,574 | -0.32(-0.43%) | ||
Nov 09, 2021 | 74.59 | 75.92 | 74.54 | 75.42 | 68,825 | +0.82(+1.10%) |
Nov 08, 2021 | 74.14 | 74.93 | 73.73 | 74.60 | 64,612 | +0.44(+0.60%) |
Nov 05, 2021 | 74.01 | 74.93 | 72.56 | 74.16 | 94,401 | +0.57(+0.77%) |
Nov 04, 2021 | 74.00 | 74.00 | 70.77 | 73.59 | 148,435 | +1.76(+2.44%) |
Nov 03, 2021 | 68.53 | 72.89 | 68.53 | 71.83 | 222,002 | +3.35(+4.90%) |
Nov 02, 2021 | 68.60 | 68.84 | 67.87 | 68.48 | 73,418 | -0.16(-0.23%) |
Nov 01, 2021 | 68.04 | 68.81 | 67.86 | 68.64 | 77,055 | +0.77(+1.14%) |
Oct 29, 2021 | 66.46 | 68.08 | 66.46 | 67.86 | 93,757 | +1.09(+1.63%) |
Oct 28, 2021 | 65.50 | 66.96 | 65.25 | 66.77 | 71,115 | +1.54(+2.36%) |
Oct 27, 2021 | 66.37 | 66.79 | 65.12 | 65.23 | 45,028 | -1.19(-1.79%) |
Oct 26, 2021 | 67.10 | 66.40 | 66.42 | 60,680 | -0.85(-1.27%) | |
Oct 25, 2021 | 65.78 | 67.70 | 65.55 | 67.27 | 73,750 | +1.40(+2.13%) |
Oct 22, 2021 | 65.34 | 66.40 | 65.12 | 65.87 | 43,582 | +0.46(+0.70%) |
Oct 21, 2021 | 64.14 | 65.41 | 64.04 | 65.41 | 57,588 | +1.36(+2.13%) |
Oct 20, 2021 | 64.21 | 64.89 | 64.04 | 64.05 | 56,576 | -0.09(-0.14%) |
Oct 19, 2021 | 64.86 | 65.54 | 63.20 | 64.14 | 84,382 | -0.60(-0.92%) |
Oct 18, 2021 | 65.97 | 66.28 | 64.64 | 64.73 | 51,186 | -1.03(-1.57%) |
Oct 15, 2021 | 67.29 | 67.56 | 65.69 | 65.76 | 65,701 | -0.59(-0.89%) |
Oct 14, 2021 | 67.04 | 67.04 | 66.06 | 66.35 | 69,635 | -0.38(-0.57%) |
Oct 13, 2021 | 66.83 | 66.88 | 66.15 | 66.73 | 110,365 | -0.01(-0.01%) |
Oct 12, 2021 | 66.25 | 67.06 | 66.20 | 66.74 | 57,067 | +0.77(+1.16%) |
Oct 11, 2021 | 66.88 | 67.42 | 65.26 | 65.98 | 53,166 | -0.77(-1.15%) |
Oct 08, 2021 | 66.70 | 67.43 | 66.43 | 66.74 | 38,810 | +0.22(+0.32%) |
Oct 07, 2021 | 66.85 | 66.96 | 65.42 | 66.53 | 85,456 | +0.85(+1.30%) |
Oct 06, 2021 | 66.24 | 66.73 | 65.11 | 65.67 | 70,542 | -0.70(-1.06%) |
Oct 05, 2021 | 65.41 | 66.44 | 65.08 | 66.38 | 46,072 | +1.24(+1.91%) |
Oct 04, 2021 | 64.87 | 65.95 | 64.87 | 65.13 | 72,566 | +0.61(+0.94%) |