Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 81.13 | 83.70 | 79.81 | 79.97 | 416,196 | -1.00(-1.24%) |
Dec 30, 2021 | 81.24 | 83.32 | 80.47 | 80.97 | 289,294 | -0.10(-0.12%) |
Dec 29, 2021 | 81.36 | 82.12 | 80.56 | 81.07 | 437,308 | -0.32(-0.39%) |
Dec 28, 2021 | 83.00 | 83.00 | 80.15 | 81.39 | 344,802 | -1.14(-1.38%) |
Dec 27, 2021 | 82.00 | 83.45 | 81.82 | 82.53 | 332,091 | +0.81(+0.99%) |
Dec 23, 2021 | 81.19 | 81.81 | 79.82 | 81.72 | 314,522 | +0.84(+1.04%) |
Dec 22, 2021 | 79.38 | 81.47 | 78.58 | 80.88 | 765,815 | +1.61(+2.03%) |
Dec 21, 2021 | 77.10 | 79.37 | 76.75 | 79.27 | 2,246,180 | +3.60(+4.76%) |
Dec 20, 2021 | 75.19 | 77.87 | 74.62 | 75.67 | 1,479,286 | -1.35(-1.75%) |
Dec 17, 2021 | 75.15 | 79.66 | 74.47 | 77.02 | 4,856,494 | +0.25(+0.33%) |
Dec 16, 2021 | 79.72 | 82.16 | 75.68 | 76.77 | 2,058,790 | -2.50(-3.15%) |
Dec 15, 2021 | 75.00 | 80.32 | 74.34 | 79.27 | 2,783,149 | +2.01(+2.60%) |
Dec 14, 2021 | 79.53 | 81.00 | 76.67 | 77.26 | 1,569,493 | -3.94(-4.85%) |
Dec 13, 2021 | 83.11 | 85.45 | 81.00 | 81.20 | 1,297,241 | -1.38(-1.67%) |
Dec 10, 2021 | 81.76 | 84.62 | 80.61 | 82.58 | 910,919 | +0.56(+0.68%) |
Dec 09, 2021 | 87.50 | 88.62 | 81.81 | 82.02 | 700,030 | -6.30(-7.13%) |
Dec 08, 2021 | 87.26 | 89.78 | 84.48 | 88.32 | 736,375 | +0.93(+1.06%) |
Dec 07, 2021 | 84.07 | 88.57 | 83.35 | 87.39 | 1,146,669 | +5.22(+6.35%) |
Dec 06, 2021 | 78.71 | 84.31 | 78.71 | 82.17 | 1,867,468 | +3.25(+4.12%) |
Dec 03, 2021 | 83.07 | 83.25 | 76.75 | 78.92 | 805,005 | -3.80(-4.59%) |
Dec 02, 2021 | 77.33 | 82.85 | 77.33 | 82.72 | 802,444 | +4.67(+5.98%) |
Dec 01, 2021 | 85.23 | 85.50 | 77.75 | 78.05 | 734,475 | -6.71(-7.92%) |
Nov 30, 2021 | 83.47 | 85.04 | 81.47 | 84.76 | 835,279 | +1.46(+1.75%) |
Nov 29, 2021 | 80.54 | 84.02 | 79.31 | 83.30 | 557,314 | +3.64(+4.57%) |
Nov 26, 2021 | 79.61 | 81.88 | 78.36 | 79.66 | 175,593 | -1.33(-1.64%) |
Nov 24, 2021 | 77.36 | 81.44 | 76.18 | 80.99 | 825,152 | +2.66(+3.40%) |
Nov 23, 2021 | 82.00 | 83.06 | 76.84 | 78.33 | 1,224,143 | -4.87(-5.85%) |
Nov 22, 2021 | 88.00 | 88.75 | 80.00 | 83.20 | 1,160,086 | -5.55(-6.25%) |
Nov 19, 2021 | 87.01 | 90.85 | 86.52 | 88.75 | 794,119 | +2.26(+2.61%) |
Nov 18, 2021 | 87.10 | 86.55 | 85.92 | 86.49 | 540,090 | -0.74(-0.85%) |
Nov 17, 2021 | 87.11 | 87.73 | 84.51 | 87.23 | 547,279 | +0.27(+0.31%) |
Nov 16, 2021 | 86.50 | 88.18 | 84.79 | 86.96 | 978,941 | +1.42(+1.66%) |
Nov 15, 2021 | 88.09 | 88.09 | 85.01 | 85.54 | 626,213 | -3.35(-3.77%) |
Nov 12, 2021 | 88.69 | 90.04 | 87.56 | 88.89 | 265,762 | +0.25(+0.28%) |
Nov 11, 2021 | 92.00 | 93.24 | 88.57 | 88.64 | 861,343 | -3.55(-3.85%) |
Nov 10, 2021 | 92.91 | 92.19 | 713,395 | -1.81(-1.93%) | ||
Nov 09, 2021 | 89.49 | 94.11 | 89.15 | 94.00 | 657,545 | -0.30(-0.32%) |
Nov 08, 2021 | 93.75 | 97.60 | 92.51 | 94.30 | 447,063 | +0.06(+0.06%) |
Nov 05, 2021 | 97.65 | 98.98 | 91.27 | 94.24 | 1,090,381 | -2.59(-2.67%) |
Nov 04, 2021 | 95.66 | 97.67 | 95.51 | 96.83 | 257,190 | +1.16(+1.21%) |
Nov 03, 2021 | 95.50 | 96.28 | 93.56 | 95.67 | 240,995 | +0.62(+0.65%) |
Nov 02, 2021 | 90.84 | 95.52 | 90.79 | 95.05 | 555,464 | +4.21(+4.63%) |
Nov 01, 2021 | 92.09 | 93.16 | 89.80 | 90.84 | 320,061 | -0.61(-0.67%) |
Oct 29, 2021 | 93.16 | 94.17 | 90.89 | 91.45 | 175,450 | -1.68(-1.80%) |
Oct 28, 2021 | 91.08 | 95.59 | 90.75 | 93.13 | 508,398 | +2.42(+2.67%) |
Oct 27, 2021 | 94.53 | 94.75 | 90.55 | 90.71 | 300,579 | -3.55(-3.77%) |
Oct 26, 2021 | 99.30 | 93.86 | 94.26 | 371,264 | -3.74(-3.82%) | |
Oct 25, 2021 | 100.77 | 101.08 | 97.54 | 98.00 | 234,333 | -2.45(-2.44%) |
Oct 22, 2021 | 104.28 | 104.78 | 100.01 | 100.45 | 145,786 | -4.41(-4.21%) |
Oct 21, 2021 | 100.10 | 105.29 | 99.69 | 104.86 | 237,244 | +4.76(+4.76%) |
Oct 20, 2021 | 98.82 | 100.93 | 97.29 | 100.10 | 178,594 | +1.84(+1.87%) |
Oct 19, 2021 | 96.14 | 98.76 | 93.74 | 98.26 | 275,141 | +2.58(+2.70%) |
Oct 18, 2021 | 94.62 | 97.02 | 91.53 | 95.68 | 329,146 | +0.43(+0.45%) |
Oct 15, 2021 | 95.75 | 95.75 | 92.68 | 95.25 | 246,472 | +0.37(+0.39%) |
Oct 14, 2021 | 93.94 | 96.00 | 93.38 | 94.88 | 221,646 | +2.15(+2.32%) |
Oct 13, 2021 | 90.39 | 94.42 | 90.39 | 92.73 | 306,444 | +3.02(+3.37%) |
Oct 12, 2021 | 88.43 | 90.07 | 87.75 | 89.71 | 154,488 | +1.56(+1.77%) |
Oct 11, 2021 | 90.92 | 91.30 | 87.87 | 88.15 | 310,897 | -3.15(-3.45%) |
Oct 08, 2021 | 91.77 | 93.00 | 90.57 | 91.30 | 363,358 | -0.83(-0.90%) |
Oct 07, 2021 | 93.81 | 94.78 | 90.50 | 92.13 | 198,362 | -0.86(-0.92%) |
Oct 06, 2021 | 91.73 | 94.49 | 90.15 | 92.99 | 260,259 | +0.06(+0.06%) |
Oct 05, 2021 | 88.83 | 92.94 | 88.81 | 92.93 | 358,141 | +4.62(+5.23%) |
Oct 04, 2021 | 89.02 | 91.25 | 85.20 | 88.31 | 589,436 | -1.68(-1.87%) |
Oct 01, 2021 | 89.45 | 90.31 | 85.45 | 89.99 | 295,541 | +0.65(+0.73%) |
Sep 30, 2021 | 88.07 | 90.88 | 87.61 | 89.34 | 490,713 | +1.48(+1.68%) |
Sep 29, 2021 | 88.57 | 90.47 | 85.53 | 87.86 | 353,405 | -0.16(-0.18%) |
Sep 28, 2021 | 94.50 | 95.17 | 87.51 | 88.02 | 659,516 | -7.98(-8.31%) |
Sep 27, 2021 | 95.41 | 96.42 | 94.00 | 96.00 | 220,349 | +0.78(+0.82%) |
Sep 24, 2021 | 94.81 | 96.01 | 94.50 | 95.22 | 223,000 | +0.54(+0.57%) |
Sep 23, 2021 | 92.33 | 95.18 | 89.31 | 94.68 | 269,372 | +4.04(+4.46%) |
Sep 22, 2021 | 91.04 | 93.06 | 90.26 | 90.64 | 156,140 | +0.44(+0.49%) |
Sep 21, 2021 | 89.91 | 90.99 | 89.05 | 90.20 | 133,557 | +0.96(+1.08%) |
Sep 20, 2021 | 90.69 | 91.47 | 88.12 | 89.24 | 165,090 | -4.02(-4.31%) |
Sep 17, 2021 | 96.55 | 97.41 | 93.26 | 93.26 | 843,445 | -3.30(-3.42%) |
Sep 16, 2021 | 90.82 | 96.59 | 90.22 | 96.56 | 434,691 | +6.46(+7.17%) |
Sep 15, 2021 | 86.00 | 91.00 | 86.00 | 90.10 | 254,447 | +3.79(+4.39%) |
Sep 14, 2021 | 88.48 | 90.32 | 85.46 | 86.31 | 290,638 | -2.09(-2.36%) |
Sep 13, 2021 | 93.13 | 93.13 | 87.71 | 88.40 | 262,288 | -4.01(-4.34%) |
Sep 10, 2021 | 94.03 | 94.94 | 91.16 | 92.41 | 318,408 | -0.98(-1.05%) |
Sep 09, 2021 | 94.49 | 97.99 | 93.11 | 93.39 | 288,977 | -1.42(-1.50%) |
Sep 08, 2021 | 98.87 | 99.76 | 94.00 | 94.81 | 248,220 | -4.19(-4.23%) |
Sep 07, 2021 | 101.82 | 102.00 | 97.84 | 99.00 | 429,966 | -3.05(-2.99%) |
Sep 03, 2021 | 97.66 | 104.24 | 97.66 | 102.05 | 662,193 | +3.79(+3.86%) |
Sep 02, 2021 | 95.40 | 98.43 | 94.23 | 98.26 | 428,325 | +2.80(+2.93%) |
Sep 01, 2021 | 91.74 | 95.85 | 91.74 | 95.46 | 295,462 | +4.76(+5.25%) |
Aug 31, 2021 | 94.68 | 94.68 | 90.03 | 90.70 | 240,097 | -3.97(-4.19%) |
Aug 30, 2021 | 95.25 | 97.87 | 94.00 | 94.67 | 333,102 | -0.41(-0.43%) |
Aug 27, 2021 | 88.95 | 95.77 | 88.32 | 95.08 | 670,427 | +5.82(+6.52%) |
Aug 26, 2021 | 87.38 | 90.00 | 87.38 | 89.26 | 432,711 | +0.38(+0.43%) |
Aug 25, 2021 | 87.83 | 89.32 | 86.90 | 88.88 | 410,865 | +1.40(+1.60%) |
Aug 24, 2021 | 87.35 | 88.75 | 87.32 | 87.48 | 285,859 | +0.15(+0.17%) |
Aug 23, 2021 | 85.99 | 89.22 | 85.99 | 87.33 | 596,779 | +1.33(+1.55%) |
Aug 20, 2021 | 86.16 | 88.02 | 85.78 | 86.00 | 435,151 | -1.45(-1.66%) |
Aug 19, 2021 | 84.25 | 89.36 | 82.75 | 87.45 | 588,358 | +1.62(+1.89%) |
Aug 18, 2021 | 86.75 | 89.25 | 85.00 | 85.83 | 1,423,138 | -3.52(-3.94%) |
Aug 17, 2021 | 90.13 | 92.63 | 88.35 | 89.35 | 364,646 | -0.60(-0.67%) |
Aug 16, 2021 | 93.00 | 93.05 | 89.00 | 89.95 | 187,373 | -2.90(-3.12%) |
Aug 13, 2021 | 96.29 | 97.06 | 92.59 | 92.85 | 196,927 | -3.12(-3.25%) |
Aug 12, 2021 | 97.11 | 97.99 | 94.70 | 95.97 | 224,284 | -1.12(-1.15%) |
Aug 11, 2021 | 94.03 | 97.10 | 92.35 | 97.09 | 246,975 | +2.59(+2.74%) |
Aug 10, 2021 | 98.87 | 100.02 | 94.34 | 94.50 | 163,911 | -3.88(-3.94%) |
Aug 09, 2021 | 100.00 | 100.97 | 98.38 | 98.38 | 231,807 | -1.41(-1.41%) |
Aug 06, 2021 | 98.78 | 101.48 | 92.83 | 99.79 | 561,952 | +1.65(+1.68%) |
Aug 05, 2021 | 101.42 | 102.26 | 97.28 | 98.14 | 170,374 | -2.88(-2.85%) |
Aug 04, 2021 | 104.73 | 106.61 | 100.95 | 101.02 | 144,617 | -3.61(-3.45%) |
Aug 03, 2021 | 105.87 | 107.12 | 104.11 | 104.63 | 77,845 | -1.31(-1.24%) |
Aug 02, 2021 | 104.31 | 108.75 | 104.28 | 105.94 | 145,346 | +2.66(+2.58%) |
Jul 30, 2021 | 102.01 | 104.42 | 100.79 | 103.28 | 187,579 | +1.47(+1.44%) |
Jul 29, 2021 | 100.28 | 103.67 | 99.84 | 101.81 | 164,272 | +1.99(+1.99%) |
Jul 28, 2021 | 99.77 | 100.32 | 97.98 | 99.82 | 191,329 | +0.45(+0.45%) |
Jul 27, 2021 | 98.89 | 99.90 | 95.39 | 99.37 | 126,039 | -0.12(-0.12%) |
Jul 26, 2021 | 98.97 | 100.42 | 98.35 | 99.49 | 135,657 | +0.60(+0.61%) |
Jul 23, 2021 | 97.18 | 100.00 | 96.60 | 98.89 | 187,876 | +2.14(+2.21%) |
Jul 22, 2021 | 97.68 | 98.99 | 94.82 | 96.75 | 171,867 | +1.52(+1.60%) |
Jul 21, 2021 | 95.38 | 96.33 | 93.99 | 95.23 | 137,153 | +0.23(+0.24%) |
Jul 20, 2021 | 94.25 | 95.26 | 93.13 | 95.00 | 136,707 | +0.79(+0.84%) |
Jul 19, 2021 | 93.25 | 94.48 | 92.00 | 94.21 | 104,686 | -0.23(-0.24%) |
Jul 16, 2021 | 92.29 | 95.00 | 91.91 | 94.44 | 249,670 | +2.07(+2.24%) |
Jul 15, 2021 | 96.00 | 96.00 | 90.19 | 92.37 | 367,479 | -3.22(-3.37%) |
Jul 14, 2021 | 95.99 | 97.20 | 94.52 | 95.59 | 172,937 | +0.08(+0.08%) |
Jul 13, 2021 | 95.86 | 96.00 | 94.97 | 95.51 | 171,278 | -0.22(-0.23%) |
Jul 12, 2021 | 95.27 | 99.25 | 93.74 | 95.73 | 161,207 | +0.74(+0.78%) |
Jul 09, 2021 | 94.87 | 96.06 | 94.12 | 94.99 | 154,162 | +0.18(+0.19%) |
Jul 08, 2021 | 93.08 | 96.00 | 91.14 | 94.81 | 214,690 | +0.63(+0.67%) |
Jul 07, 2021 | 91.15 | 94.76 | 90.80 | 94.18 | 129,087 | +2.45(+2.67%) |
Jul 06, 2021 | 96.00 | 96.00 | 90.35 | 91.73 | 97,442 | -3.98(-4.16%) |
Jul 02, 2021 | 92.79 | 96.83 | 92.20 | 95.71 | 132,932 | +2.64(+2.84%) |
Jul 01, 2021 | 94.76 | 96.05 | 90.05 | 93.07 | 472,345 | -1.88(-1.98%) |
Jun 30, 2021 | 93.51 | 95.89 | 91.83 | 94.95 | 368,734 | +1.98(+2.13%) |
Jun 29, 2021 | 93.87 | 94.11 | 92.10 | 92.97 | 105,165 | -0.54(-0.58%) |
Jun 28, 2021 | 95.39 | 97.02 | 92.36 | 93.51 | 186,413 | -1.01(-1.07%) |
Jun 25, 2021 | 97.55 | 98.46 | 91.68 | 94.52 | 236,094 | -3.82(-3.88%) |
Jun 24, 2021 | 96.26 | 98.95 | 96.10 | 98.34 | 255,447 | +2.56(+2.67%) |
Jun 23, 2021 | 95.29 | 96.60 | 94.51 | 95.78 | 160,909 | -0.02(-0.02%) |
Jun 22, 2021 | 93.30 | 96.64 | 92.30 | 95.80 | 357,019 | +2.61(+2.80%) |
Jun 21, 2021 | 91.51 | 94.25 | 88.65 | 93.19 | 272,497 | +2.14(+2.35%) |
Jun 18, 2021 | 85.32 | 97.65 | 84.51 | 91.05 | 699,924 | +6.22(+7.33%) |
Jun 17, 2021 | 82.54 | 87.22 | 81.53 | 84.83 | 269,053 | +2.57(+3.12%) |
Jun 16, 2021 | 82.66 | 83.99 | 81.29 | 82.26 | 70,422 | +0.32(+0.39%) |
Jun 15, 2021 | 82.17 | 83.72 | 81.61 | 81.94 | 129,185 | -2.02(-2.41%) |
Jun 14, 2021 | 85.01 | 88.87 | 82.69 | 83.96 | 285,481 | -0.03(-0.04%) |
Jun 11, 2021 | 86.09 | 87.94 | 83.69 | 83.99 | 151,103 | -2.60(-3.00%) |
Jun 10, 2021 | 86.03 | 88.30 | 85.76 | 86.59 | 359,115 | -0.15(-0.17%) |
Jun 09, 2021 | 87.34 | 88.83 | 86.38 | 86.74 | 216,258 | -1.66(-1.88%) |
Jun 08, 2021 | 83.59 | 89.24 | 83.02 | 88.40 | 591,989 | +3.94(+4.66%) |
Jun 07, 2021 | 81.10 | 86.00 | 81.05 | 84.46 | 329,146 | +3.22(+3.96%) |
Jun 04, 2021 | 80.81 | 82.29 | 80.57 | 81.24 | 363,381 | -0.16(-0.20%) |
Jun 03, 2021 | 85.32 | 86.15 | 81.17 | 81.40 | 424,164 | -5.17(-5.97%) |
Jun 02, 2021 | 87.10 | 87.31 | 85.11 | 86.57 | 389,782 | +0.15(+0.17%) |
Jun 01, 2021 | 85.54 | 87.00 | 85.02 | 86.42 | 124,675 | +0.00(+0.00%) |
May 28, 2021 | 82.43 | 90.00 | 81.27 | 86.42 | 644,132 | +4.12(+5.01%) |
May 27, 2021 | 81.45 | 83.38 | 79.85 | 82.30 | 310,315 | +0.85(+1.04%) |
May 26, 2021 | 81.92 | 82.74 | 80.09 | 81.45 | 594,687 | -0.45(-0.55%) |
May 25, 2021 | 85.81 | 85.89 | 81.58 | 81.90 | 650,306 | -4.31(-5.00%) |
May 24, 2021 | 88.78 | 88.78 | 83.99 | 86.21 | 452,664 | -2.41(-2.72%) |
May 21, 2021 | 87.56 | 91.99 | 84.95 | 88.62 | 2,522,935 | +0.62(+0.70%) |