Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 85.07 | 87.23 | 84.83 | 86.79 | 136,321 | +1.34(+1.57%) |
Dec 30, 2021 | 86.55 | 87.20 | 85.44 | 85.45 | 203,270 | -0.63(-0.73%) |
Dec 29, 2021 | 83.88 | 86.47 | 83.00 | 86.07 | 214,211 | +2.61(+3.13%) |
Dec 28, 2021 | 81.31 | 84.25 | 81.31 | 83.46 | 241,251 | +2.13(+2.62%) |
Dec 27, 2021 | 80.64 | 81.41 | 79.37 | 81.33 | 224,587 | +0.69(+0.86%) |
Dec 23, 2021 | 79.32 | 81.23 | 79.32 | 80.64 | 153,846 | +1.21(+1.53%) |
Dec 22, 2021 | 78.20 | 79.71 | 78.06 | 79.42 | 283,130 | +1.37(+1.75%) |
Dec 21, 2021 | 77.11 | 78.86 | 76.56 | 78.05 | 366,638 | +1.91(+2.51%) |
Dec 20, 2021 | 77.68 | 77.68 | 74.52 | 76.14 | 371,484 | -2.37(-3.02%) |
Dec 17, 2021 | 78.31 | 79.48 | 76.98 | 78.52 | 1,380,894 | -0.97(-1.22%) |
Dec 16, 2021 | 80.02 | 81.42 | 78.98 | 79.49 | 368,627 | -0.10(-0.12%) |
Dec 15, 2021 | 79.93 | 80.56 | 77.95 | 79.59 | 422,941 | +0.13(+0.16%) |
Dec 14, 2021 | 78.89 | 81.64 | 78.66 | 79.46 | 571,624 | +0.30(+0.38%) |
Dec 13, 2021 | 80.58 | 80.72 | 79.00 | 79.16 | 281,300 | -1.66(-2.05%) |
Dec 10, 2021 | 81.03 | 81.64 | 80.19 | 80.82 | 302,797 | +0.20(+0.25%) |
Dec 09, 2021 | 80.69 | 81.77 | 80.28 | 80.62 | 243,928 | -0.80(-0.98%) |
Dec 08, 2021 | 82.89 | 82.89 | 81.03 | 81.42 | 227,127 | -0.95(-1.16%) |
Dec 07, 2021 | 83.30 | 83.72 | 81.63 | 82.37 | 293,686 | -0.08(-0.09%) |
Dec 06, 2021 | 79.65 | 82.71 | 78.74 | 82.45 | 421,309 | +4.16(+5.32%) |
Dec 03, 2021 | 79.58 | 79.73 | 77.60 | 78.29 | 267,938 | -0.77(-0.98%) |
Dec 02, 2021 | 76.27 | 79.62 | 76.00 | 79.06 | 263,214 | +3.12(+4.11%) |
Dec 01, 2021 | 80.41 | 80.50 | 75.88 | 75.93 | 376,506 | -2.66(-3.39%) |
Nov 30, 2021 | 79.86 | 80.49 | 78.08 | 78.59 | 296,306 | -1.91(-2.37%) |
Nov 29, 2021 | 81.72 | 82.06 | 79.54 | 80.50 | 345,678 | -0.23(-0.29%) |
Nov 26, 2021 | 82.42 | 84.30 | 80.29 | 80.73 | 260,583 | -3.61(-4.29%) |
Nov 24, 2021 | 85.68 | 86.49 | 83.98 | 84.35 | 263,397 | -1.60(-1.86%) |
Nov 23, 2021 | 86.01 | 86.49 | 84.11 | 85.95 | 280,015 | +0.60(+0.70%) |
Nov 22, 2021 | 88.11 | 88.34 | 85.16 | 85.35 | 307,776 | -1.94(-2.22%) |
Nov 19, 2021 | 86.69 | 88.10 | 86.69 | 87.29 | 169,654 | +0.16(+0.19%) |
Nov 18, 2021 | 86.72 | 87.47 | 86.72 | 87.12 | 283,925 | +1.37(+1.60%) |
Nov 17, 2021 | 87.28 | 87.94 | 85.11 | 85.76 | 306,713 | -1.41(-1.61%) |
Nov 16, 2021 | 89.05 | 89.46 | 86.79 | 87.16 | 298,451 | -2.63(-2.93%) |
Nov 15, 2021 | 90.77 | 90.79 | 89.17 | 89.80 | 234,752 | -0.85(-0.94%) |
Nov 12, 2021 | 90.13 | 91.14 | 89.64 | 90.64 | 236,840 | +0.75(+0.84%) |
Nov 11, 2021 | 87.26 | 90.44 | 86.84 | 89.89 | 184,567 | +2.63(+3.02%) |
Nov 10, 2021 | 88.11 | 87.26 | 159,953 | -1.40(-1.58%) | ||
Nov 09, 2021 | 87.92 | 89.53 | 87.92 | 88.66 | 218,025 | +1.22(+1.40%) |
Nov 08, 2021 | 86.87 | 88.83 | 86.56 | 87.43 | 230,612 | +1.44(+1.68%) |
Nov 05, 2021 | 87.48 | 88.85 | 85.78 | 85.99 | 289,560 | -0.71(-0.82%) |
Nov 04, 2021 | 85.01 | 90.40 | 84.55 | 86.70 | 489,864 | +2.94(+3.51%) |
Nov 03, 2021 | 79.88 | 83.98 | 78.47 | 83.76 | 339,816 | +3.83(+4.80%) |
Nov 02, 2021 | 81.29 | 81.29 | 78.56 | 79.93 | 243,463 | -1.02(-1.26%) |
Nov 01, 2021 | 80.59 | 81.70 | 80.74 | 80.95 | 236,287 | +0.93(+1.16%) |
Oct 29, 2021 | 79.55 | 80.65 | 79.15 | 80.02 | 259,826 | -0.22(-0.28%) |
Oct 28, 2021 | 79.63 | 80.67 | 79.34 | 80.24 | 205,111 | +0.77(+0.97%) |
Oct 27, 2021 | 82.05 | 81.70 | 79.29 | 79.47 | 204,345 | -2.81(-3.41%) |
Oct 26, 2021 | 82.71 | 82.27 | 153,260 | -0.33(-0.40%) | ||
Oct 25, 2021 | 81.17 | 82.96 | 80.89 | 82.60 | 172,994 | +1.66(+2.05%) |
Oct 22, 2021 | 79.79 | 81.38 | 79.79 | 80.94 | 191,262 | +0.94(+1.18%) |
Oct 21, 2021 | 80.17 | 80.69 | 79.05 | 80.00 | 217,276 | +0.16(+0.20%) |
Oct 20, 2021 | 79.16 | 80.19 | 78.86 | 79.83 | 184,967 | +0.45(+0.57%) |
Oct 19, 2021 | 80.03 | 80.61 | 78.74 | 79.38 | 298,651 | -0.28(-0.35%) |
Oct 18, 2021 | 79.80 | 81.40 | 79.46 | 79.66 | 401,924 | +0.09(+0.11%) |
Oct 15, 2021 | 80.06 | 80.98 | 78.84 | 79.57 | 369,061 | +1.34(+1.71%) |
Oct 14, 2021 | 84.24 | 84.24 | 77.63 | 78.24 | 516,442 | -5.07(-6.09%) |
Oct 13, 2021 | 86.30 | 88.19 | 82.77 | 83.31 | 574,045 | -2.75(-3.19%) |
Oct 12, 2021 | 82.53 | 86.23 | 82.24 | 86.06 | 674,597 | +6.63(+8.35%) |
Oct 11, 2021 | 79.28 | 80.82 | 79.09 | 79.43 | 140,838 | +0.51(+0.65%) |
Oct 08, 2021 | 79.28 | 79.89 | 78.43 | 78.92 | 157,392 | -0.32(-0.40%) |
Oct 07, 2021 | 80.26 | 81.06 | 79.19 | 79.24 | 288,001 | -0.27(-0.34%) |
Oct 06, 2021 | 79.12 | 80.52 | 78.63 | 79.51 | 292,019 | -0.68(-0.85%) |
Oct 05, 2021 | 78.96 | 80.78 | 78.69 | 80.19 | 163,070 | +1.86(+2.38%) |
Oct 04, 2021 | 78.55 | 79.23 | 77.45 | 78.32 | 231,554 | -1.04(-1.31%) |