Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 86.95 | 87.86 | 86.71 | 87.44 | 1,364,769 | +0.29(+0.33%) |
Dec 30, 2021 | 87.58 | 88.08 | 87.00 | 87.14 | 1,278,306 | -0.27(-0.31%) |
Dec 29, 2021 | 87.03 | 87.70 | 86.78 | 87.42 | 1,525,007 | +0.06(+0.06%) |
Dec 28, 2021 | 86.86 | 87.56 | 86.84 | 87.36 | 1,351,961 | +0.68(+0.78%) |
Dec 27, 2021 | 85.90 | 86.79 | 85.87 | 86.68 | 1,729,426 | +0.84(+0.97%) |
Dec 23, 2021 | 84.87 | 86.25 | 84.80 | 85.85 | 2,517,746 | +1.33(+1.57%) |
Dec 22, 2021 | 85.29 | 85.91 | 84.22 | 84.52 | 3,844,047 | -1.09(-1.27%) |
Dec 21, 2021 | 84.80 | 85.78 | 84.77 | 85.61 | 2,994,770 | +1.48(+1.75%) |
Dec 20, 2021 | 83.97 | 84.64 | 83.27 | 84.13 | 3,233,802 | -1.16(-1.36%) |
Dec 17, 2021 | 87.62 | 87.86 | 85.03 | 85.29 | 7,057,568 | -3.01(-3.41%) |
Dec 16, 2021 | 88.26 | 89.20 | 87.68 | 88.30 | 3,130,879 | +1.09(+1.25%) |
Dec 15, 2021 | 86.09 | 87.37 | 85.73 | 87.21 | 2,712,269 | +1.30(+1.51%) |
Dec 14, 2021 | 86.14 | 87.29 | 85.43 | 85.91 | 3,407,655 | -0.92(-1.06%) |
Dec 13, 2021 | 87.21 | 87.51 | 86.42 | 86.83 | 2,778,285 | -0.24(-0.28%) |
Dec 10, 2021 | 86.86 | 87.45 | 86.42 | 87.08 | 3,065,687 | +0.56(+0.65%) |
Dec 09, 2021 | 86.62 | 87.22 | 86.34 | 86.51 | 2,173,488 | -0.46(-0.53%) |
Dec 08, 2021 | 86.93 | 87.31 | 86.55 | 86.97 | 2,409,208 | +0.24(+0.27%) |
Dec 07, 2021 | 86.37 | 87.39 | 86.08 | 86.74 | 3,675,145 | +1.21(+1.42%) |
Dec 06, 2021 | 85.83 | 86.66 | 84.86 | 85.53 | 2,757,014 | +0.62(+0.73%) |
Dec 03, 2021 | 85.40 | 85.98 | 83.97 | 84.91 | 3,091,503 | -0.09(-0.11%) |
Dec 02, 2021 | 82.46 | 85.62 | 82.32 | 85.00 | 4,562,192 | +3.38(+4.14%) |
Dec 01, 2021 | 84.55 | 85.07 | 81.56 | 81.62 | 5,082,082 | -0.99(-1.20%) |
Nov 30, 2021 | 84.64 | 85.32 | 82.39 | 82.61 | 6,326,715 | -2.84(-3.32%) |
Nov 29, 2021 | 85.87 | 86.70 | 84.86 | 85.45 | 3,636,813 | +0.52(+0.61%) |
Nov 26, 2021 | 86.27 | 86.30 | 84.55 | 84.93 | 2,942,642 | -3.69(-4.16%) |
Nov 24, 2021 | 88.39 | 89.49 | 88.38 | 88.62 | 2,911,690 | -0.23(-0.25%) |
Nov 23, 2021 | 88.86 | 89.39 | 88.39 | 88.85 | 3,295,631 | +0.03(+0.03%) |
Nov 22, 2021 | 88.47 | 90.28 | 88.27 | 88.82 | 5,553,812 | +1.03(+1.18%) |
Nov 19, 2021 | 88.75 | 89.26 | 87.77 | 87.78 | 4,274,339 | -1.16(-1.30%) |
Nov 18, 2021 | 88.71 | 89.41 | 88.90 | 88.94 | 5,418,817 | +0.24(+0.28%) |
Nov 17, 2021 | 90.79 | 90.93 | 88.55 | 88.70 | 4,302,889 | -1.79(-1.97%) |
Nov 16, 2021 | 90.92 | 91.48 | 90.26 | 90.48 | 2,425,758 | -0.16(-0.18%) |
Nov 15, 2021 | 91.85 | 91.85 | 90.29 | 90.64 | 1,641,797 | -0.98(-1.07%) |
Nov 12, 2021 | 91.83 | 91.92 | 91.06 | 91.62 | 1,939,899 | +0.12(+0.13%) |
Nov 11, 2021 | 91.72 | 91.80 | 90.98 | 91.50 | 1,738,437 | +0.24(+0.27%) |
Nov 10, 2021 | 91.16 | 91.25 | 2,051,485 | -0.44(-0.48%) | ||
Nov 09, 2021 | 91.68 | 92.19 | 90.59 | 91.69 | 4,248,571 | +0.24(+0.27%) |
Nov 08, 2021 | 92.76 | 93.04 | 91.23 | 91.45 | 3,181,741 | -0.17(-0.18%) |
Nov 05, 2021 | 91.83 | 92.40 | 91.03 | 91.62 | 1,916,981 | +0.72(+0.79%) |
Nov 04, 2021 | 90.16 | 91.20 | 89.72 | 90.90 | 2,981,762 | +1.77(+1.98%) |
Nov 03, 2021 | 88.66 | 92.62 | 87.94 | 89.13 | 4,516,369 | -4.57(-4.87%) |
Nov 02, 2021 | 91.82 | 93.99 | 91.34 | 93.69 | 3,950,295 | +2.10(+2.30%) |
Nov 01, 2021 | 91.50 | 91.41 | 90.97 | 91.59 | 1,969,791 | +0.83(+0.92%) |
Oct 29, 2021 | 90.93 | 91.71 | 90.28 | 90.76 | 2,817,431 | -0.47(-0.51%) |
Oct 28, 2021 | 90.34 | 91.57 | 90.19 | 91.22 | 1,697,147 | +1.27(+1.41%) |
Oct 27, 2021 | 90.87 | 91.68 | 89.93 | 89.95 | 2,058,514 | -0.89(-0.98%) |
Oct 26, 2021 | 90.83 | 90.84 | 3,037,599 | +0.51(+0.57%) | ||
Oct 25, 2021 | 90.21 | 91.02 | 89.79 | 90.33 | 2,188,357 | -0.08(-0.09%) |
Oct 22, 2021 | 90.75 | 91.29 | 90.06 | 90.41 | 1,847,210 | -0.01(-0.01%) |
Oct 21, 2021 | 90.55 | 90.76 | 89.61 | 90.42 | 2,140,272 | -0.58(-0.64%) |
Oct 20, 2021 | 90.75 | 91.39 | 90.19 | 91.00 | 2,044,432 | +0.80(+0.88%) |
Oct 19, 2021 | 90.22 | 90.36 | 89.46 | 90.20 | 2,034,573 | +0.61(+0.68%) |
Oct 18, 2021 | 89.07 | 89.66 | 88.61 | 89.60 | 2,534,633 | +0.04(+0.04%) |
Oct 15, 2021 | 89.40 | 90.33 | 89.03 | 89.56 | 5,790,589 | +0.92(+1.03%) |
Oct 14, 2021 | 87.54 | 89.03 | 86.97 | 88.64 | 4,509,913 | +2.69(+3.13%) |
Oct 13, 2021 | 86.81 | 86.81 | 84.53 | 85.95 | 5,170,968 | -0.42(-0.49%) |
Oct 12, 2021 | 88.54 | 88.97 | 86.17 | 86.37 | 3,776,886 | -1.74(-1.97%) |
Oct 11, 2021 | 86.66 | 89.59 | 86.62 | 88.11 | 4,596,086 | -2.30(-2.55%) |
Oct 08, 2021 | 90.38 | 91.23 | 89.80 | 90.41 | 3,412,355 | -0.65(-0.72%) |
Oct 07, 2021 | 90.81 | 92.78 | 90.81 | 91.06 | 4,228,841 | +1.59(+1.78%) |
Oct 06, 2021 | 88.54 | 89.74 | 87.79 | 89.47 | 3,049,628 | +0.15(+0.17%) |
Oct 05, 2021 | 87.87 | 89.81 | 87.59 | 89.32 | 2,421,250 | +1.72(+1.96%) |
Oct 04, 2021 | 88.70 | 89.38 | 87.25 | 87.60 | 4,175,327 | -1.42(-1.60%) |