Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 82.69 | 84.11 | 82.69 | 83.82 | 8,023 | +0.75(+0.90%) |
Dec 30, 2021 | 83.33 | 85.16 | 82.75 | 83.07 | 15,066 | -0.06(-0.07%) |
Dec 29, 2021 | 83.94 | 83.94 | 81.95 | 83.13 | 11,784 | -0.27(-0.32%) |
Dec 28, 2021 | 85.27 | 85.27 | 83.40 | 83.40 | 10,828 | -0.68(-0.81%) |
Dec 27, 2021 | 84.35 | 84.35 | 83.47 | 84.08 | 7,848 | +0.11(+0.13%) |
Dec 23, 2021 | 83.43 | 84.28 | 83.43 | 83.97 | 12,378 | +0.68(+0.82%) |
Dec 22, 2021 | 81.87 | 83.54 | 81.87 | 83.29 | 10,409 | +1.38(+1.68%) |
Dec 21, 2021 | 80.30 | 81.91 | 79.92 | 81.91 | 18,008 | +1.34(+1.66%) |
Dec 20, 2021 | 81.94 | 82.41 | 78.14 | 80.57 | 20,082 | -2.52(-3.03%) |
Dec 17, 2021 | 82.05 | 84.53 | 82.05 | 83.09 | 43,403 | +1.67(+2.05%) |
Dec 16, 2021 | 84.34 | 84.34 | 81.00 | 81.42 | 26,205 | -2.23(-2.67%) |
Dec 15, 2021 | 83.31 | 84.07 | 81.12 | 83.65 | 27,240 | +1.03(+1.25%) |
Dec 14, 2021 | 83.45 | 83.56 | 82.50 | 82.62 | 14,081 | -0.62(-0.74%) |
Dec 13, 2021 | 83.29 | 84.03 | 82.50 | 83.24 | 13,858 | +0.25(+0.30%) |
Dec 10, 2021 | 83.83 | 84.54 | 82.39 | 82.99 | 10,050 | -0.88(-1.05%) |
Dec 09, 2021 | 85.59 | 86.69 | 83.87 | 83.87 | 8,651 | -1.90(-2.22%) |
Dec 08, 2021 | 83.59 | 87.24 | 83.09 | 85.77 | 12,691 | +1.57(+1.86%) |
Dec 07, 2021 | 83.86 | 84.67 | 83.48 | 84.20 | 14,007 | +1.61(+1.95%) |
Dec 06, 2021 | 81.57 | 82.88 | 81.57 | 82.59 | 14,345 | +1.79(+2.22%) |
Dec 03, 2021 | 83.54 | 83.54 | 79.89 | 80.80 | 45,182 | -2.88(-3.44%) |
Dec 02, 2021 | 80.21 | 83.68 | 79.84 | 83.68 | 24,653 | +4.40(+5.55%) |
Dec 01, 2021 | 82.31 | 82.31 | 79.00 | 79.28 | 24,923 | -2.05(-2.52%) |
Nov 30, 2021 | 82.28 | 82.79 | 81.33 | 81.33 | 18,700 | -0.97(-1.18%) |
Nov 29, 2021 | 82.73 | 83.22 | 82.00 | 82.30 | 21,654 | -0.16(-0.19%) |
Nov 26, 2021 | 83.56 | 83.62 | 81.02 | 82.46 | 20,844 | -2.15(-2.54%) |
Nov 24, 2021 | 86.18 | 86.52 | 83.57 | 84.61 | 16,752 | -1.70(-1.97%) |
Nov 23, 2021 | 88.88 | 88.88 | 85.78 | 86.31 | 12,767 | -1.04(-1.19%) |
Nov 22, 2021 | 87.49 | 89.14 | 87.35 | 87.35 | 13,276 | -0.97(-1.10%) |
Nov 19, 2021 | 89.19 | 90.02 | 88.22 | 88.32 | 14,518 | -1.23(-1.37%) |
Nov 18, 2021 | 89.02 | 90.00 | 89.55 | 89.55 | 15,842 | +0.35(+0.39%) |
Nov 17, 2021 | 90.09 | 90.09 | 88.71 | 89.20 | 13,768 | -1.18(-1.31%) |
Nov 16, 2021 | 89.12 | 91.48 | 88.59 | 90.38 | 26,419 | +0.41(+0.46%) |
Nov 15, 2021 | 88.46 | 89.97 | 88.12 | 89.97 | 18,216 | +1.37(+1.55%) |
Nov 12, 2021 | 88.89 | 88.93 | 87.70 | 88.60 | 9,311 | +0.16(+0.18%) |
Nov 11, 2021 | 90.27 | 91.82 | 88.15 | 88.44 | 26,678 | -1.96(-2.17%) |
Nov 10, 2021 | 90.00 | 90.40 | 40,598 | +0.57(+0.63%) | ||
Nov 09, 2021 | 87.87 | 90.52 | 86.55 | 89.83 | 37,528 | +0.85(+0.96%) |
Nov 08, 2021 | 91.09 | 92.26 | 88.60 | 88.98 | 14,132 | -2.20(-2.41%) |
Nov 05, 2021 | 88.83 | 92.93 | 88.20 | 91.18 | 50,964 | +3.18(+3.61%) |
Nov 04, 2021 | 87.00 | 89.58 | 86.70 | 88.00 | 18,745 | +1.21(+1.39%) |
Nov 03, 2021 | 83.43 | 87.50 | 83.43 | 86.79 | 28,876 | +2.97(+3.54%) |
Nov 02, 2021 | 82.92 | 84.00 | 82.92 | 83.82 | 49,374 | +0.93(+1.12%) |
Nov 01, 2021 | 82.11 | 83.81 | 81.55 | 82.89 | 61,905 | +0.59(+0.72%) |
Oct 29, 2021 | 81.59 | 82.44 | 80.80 | 82.30 | 16,789 | +0.90(+1.11%) |
Oct 28, 2021 | 80.82 | 81.60 | 80.35 | 81.40 | 11,637 | +0.91(+1.13%) |
Oct 27, 2021 | 80.48 | 81.32 | 80.28 | 80.49 | 13,924 | +0.05(+0.06%) |
Oct 26, 2021 | 80.96 | 80.23 | 80.44 | 24,961 | -0.27(-0.33%) | |
Oct 25, 2021 | 81.79 | 81.90 | 80.55 | 80.71 | 16,686 | -1.04(-1.27%) |
Oct 22, 2021 | 81.91 | 82.22 | 81.27 | 81.75 | 16,920 | +0.57(+0.70%) |
Oct 21, 2021 | 81.94 | 82.41 | 81.00 | 81.18 | 19,744 | -0.80(-0.98%) |
Oct 20, 2021 | 80.61 | 82.25 | 79.95 | 81.98 | 18,088 | +1.17(+1.45%) |
Oct 19, 2021 | 81.45 | 82.76 | 80.48 | 80.81 | 19,662 | -1.26(-1.54%) |
Oct 18, 2021 | 82.00 | 82.66 | 81.60 | 82.07 | 22,120 | +0.13(+0.16%) |
Oct 15, 2021 | 83.29 | 83.41 | 81.80 | 81.94 | 44,849 | -0.39(-0.47%) |
Oct 14, 2021 | 81.20 | 82.33 | 81.20 | 82.33 | 16,208 | +2.20(+2.75%) |
Oct 13, 2021 | 79.77 | 80.88 | 79.25 | 80.13 | 7,435 | +0.65(+0.82%) |
Oct 12, 2021 | 78.60 | 79.89 | 78.40 | 79.48 | 14,987 | +1.11(+1.42%) |
Oct 11, 2021 | 78.80 | 79.80 | 78.37 | 78.37 | 8,317 | -0.63(-0.80%) |
Oct 08, 2021 | 81.00 | 81.00 | 79.00 | 79.00 | 7,055 | -2.20(-2.71%) |
Oct 07, 2021 | 81.98 | 82.50 | 80.81 | 81.20 | 20,777 | +1.44(+1.81%) |
Oct 06, 2021 | 80.18 | 81.17 | 79.09 | 79.76 | 14,687 | -0.66(-0.82%) |
Oct 05, 2021 | 81.58 | 82.90 | 80.42 | 80.42 | 10,543 | -0.78(-0.96%) |
Oct 04, 2021 | 80.49 | 82.11 | 80.22 | 81.20 | 22,478 | +0.59(+0.73%) |