Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 77.25 | 78.62 | 76.87 | 76.90 | 643,988 | -0.71(-0.91%) |
Dec 30, 2021 | 75.53 | 78.39 | 75.48 | 77.61 | 2,015,498 | +2.22(+2.94%) |
Dec 29, 2021 | 75.59 | 76.22 | 74.46 | 75.39 | 1,043,015 | -0.54(-0.71%) |
Dec 28, 2021 | 76.79 | 77.16 | 75.58 | 75.93 | 680,305 | -1.18(-1.53%) |
Dec 27, 2021 | 77.49 | 77.83 | 76.21 | 77.11 | 896,717 | -0.73(-0.94%) |
Dec 23, 2021 | 77.98 | 78.42 | 77.00 | 77.84 | 1,058,221 | +0.10(+0.13%) |
Dec 22, 2021 | 77.43 | 77.98 | 76.33 | 77.74 | 866,051 | -0.13(-0.17%) |
Dec 21, 2021 | 75.12 | 78.01 | 75.05 | 77.87 | 1,960,769 | +4.18(+5.67%) |
Dec 20, 2021 | 74.66 | 75.79 | 73.50 | 73.69 | 2,955,961 | -5.28(-6.68%) |
Dec 17, 2021 | 76.86 | 79.80 | 75.72 | 78.97 | 2,070,904 | +0.27(+0.34%) |
Dec 16, 2021 | 82.92 | 83.41 | 77.96 | 78.70 | 2,079,893 | -2.66(-3.27%) |
Dec 15, 2021 | 80.15 | 81.43 | 77.86 | 81.35 | 1,470,024 | +0.87(+1.08%) |
Dec 14, 2021 | 81.50 | 81.90 | 78.99 | 80.49 | 1,834,135 | -3.23(-3.85%) |
Dec 13, 2021 | 83.47 | 85.32 | 82.95 | 83.71 | 1,301,132 | +0.15(+0.18%) |
Dec 10, 2021 | 84.66 | 85.72 | 82.83 | 83.56 | 1,280,841 | -0.17(-0.20%) |
Dec 09, 2021 | 86.34 | 87.36 | 83.52 | 83.73 | 1,303,715 | -3.14(-3.61%) |
Dec 08, 2021 | 86.92 | 87.52 | 85.85 | 86.87 | 942,922 | +0.62(+0.72%) |
Dec 07, 2021 | 85.86 | 87.17 | 85.62 | 86.25 | 1,283,457 | +3.03(+3.64%) |
Dec 06, 2021 | 83.09 | 83.43 | 80.10 | 83.22 | 2,252,394 | +1.14(+1.39%) |
Dec 03, 2021 | 87.03 | 87.48 | 81.38 | 82.08 | 2,016,851 | -4.17(-4.83%) |
Dec 02, 2021 | 86.32 | 87.74 | 84.93 | 86.25 | 1,523,277 | -0.07(-0.08%) |
Dec 01, 2021 | 91.39 | 91.52 | 86.26 | 86.32 | 1,577,708 | -3.09(-3.45%) |
Nov 30, 2021 | 91.33 | 92.60 | 88.17 | 89.41 | 2,135,663 | -2.84(-3.08%) |
Nov 29, 2021 | 91.85 | 92.52 | 89.92 | 92.24 | 940,313 | +1.66(+1.83%) |
Nov 26, 2021 | 90.87 | 92.70 | 89.43 | 90.59 | 1,087,005 | -3.03(-3.23%) |
Nov 24, 2021 | 93.13 | 94.06 | 90.74 | 93.61 | 1,446,095 | +0.24(+0.26%) |
Nov 23, 2021 | 95.29 | 96.31 | 91.76 | 93.37 | 2,048,471 | -2.57(-2.68%) |
Nov 22, 2021 | 98.64 | 101.27 | 95.57 | 95.94 | 3,122,555 | -2.09(-2.13%) |
Nov 19, 2021 | 94.78 | 98.90 | 94.78 | 98.03 | 1,780,804 | +3.11(+3.27%) |
Nov 18, 2021 | 97.59 | 95.04 | 94.02 | 94.92 | 1,482,804 | -2.13(-2.19%) |
Nov 17, 2021 | 97.71 | 98.67 | 96.53 | 97.05 | 1,060,169 | -0.37(-0.38%) |
Nov 16, 2021 | 98.18 | 98.41 | 96.22 | 97.42 | 1,540,468 | -0.49(-0.50%) |
Nov 15, 2021 | 99.58 | 99.58 | 97.33 | 97.91 | 1,366,333 | -1.61(-1.62%) |
Nov 12, 2021 | 98.65 | 99.72 | 98.12 | 99.52 | 1,508,789 | +0.99(+1.00%) |
Nov 11, 2021 | 94.83 | 99.07 | 94.41 | 98.53 | 2,361,073 | +5.42(+5.83%) |
Nov 10, 2021 | 94.20 | 93.10 | 1,460,154 | -2.64(-2.75%) | ||
Nov 09, 2021 | 97.12 | 97.31 | 93.97 | 95.74 | 1,032,154 | -0.77(-0.80%) |
Nov 08, 2021 | 97.06 | 97.30 | 95.91 | 96.51 | 1,593,793 | +0.84(+0.88%) |
Nov 05, 2021 | 97.30 | 97.36 | 94.36 | 95.67 | 914,696 | -1.60(-1.64%) |
Nov 04, 2021 | 97.17 | 97.39 | 95.46 | 97.27 | 1,040,459 | +0.21(+0.22%) |
Nov 03, 2021 | 94.89 | 97.26 | 93.04 | 97.06 | 1,530,162 | -0.15(-0.15%) |
Nov 02, 2021 | 99.89 | 99.89 | 96.31 | 97.21 | 2,254,595 | -3.23(-3.21%) |
Nov 01, 2021 | 99.91 | 100.81 | 99.36 | 100.44 | 2,084,605 | +1.43(+1.44%) |
Oct 29, 2021 | 97.68 | 99.24 | 97.57 | 99.01 | 1,532,205 | +1.10(+1.12%) |
Oct 28, 2021 | 94.72 | 98.01 | 94.47 | 97.91 | 3,827,750 | +3.81(+4.05%) |
Oct 27, 2021 | 94.07 | 97.02 | 93.55 | 94.10 | 4,705,054 | +4.50(+5.02%) |
Oct 26, 2021 | 91.44 | 89.61 | 2,209,056 | -1.31(-1.44%) | ||
Oct 25, 2021 | 89.37 | 91.17 | 89.05 | 90.92 | 2,206,389 | +2.56(+2.89%) |
Oct 22, 2021 | 89.92 | 89.92 | 87.51 | 88.36 | 1,149,548 | -1.72(-1.91%) |
Oct 21, 2021 | 88.94 | 91.11 | 88.94 | 90.08 | 889,099 | +0.01(+0.01%) |
Oct 20, 2021 | 90.93 | 90.93 | 88.93 | 90.07 | 1,590,646 | -1.36(-1.49%) |
Oct 19, 2021 | 88.92 | 92.61 | 88.45 | 91.43 | 2,669,045 | +3.53(+4.01%) |
Oct 18, 2021 | 86.51 | 88.13 | 85.98 | 87.90 | 1,340,627 | +0.83(+0.95%) |
Oct 15, 2021 | 87.71 | 88.35 | 86.62 | 87.07 | 1,883,481 | -0.32(-0.37%) |
Oct 14, 2021 | 88.42 | 88.74 | 86.38 | 87.39 | 2,342,572 | -0.56(-0.64%) |
Oct 13, 2021 | 87.13 | 88.20 | 86.34 | 87.95 | 1,996,083 | +2.16(+2.52%) |
Oct 12, 2021 | 82.51 | 86.02 | 82.32 | 85.79 | 2,802,930 | +4.48(+5.50%) |
Oct 11, 2021 | 79.17 | 82.71 | 78.93 | 81.31 | 1,709,049 | +2.86(+3.64%) |
Oct 08, 2021 | 79.28 | 79.64 | 77.81 | 78.46 | 653,133 | -0.87(-1.10%) |
Oct 07, 2021 | 78.98 | 80.18 | 78.68 | 79.33 | 1,491,130 | +1.71(+2.20%) |
Oct 06, 2021 | 75.98 | 78.28 | 75.49 | 77.62 | 1,377,860 | -0.02(-0.03%) |
Oct 05, 2021 | 77.51 | 78.63 | 77.13 | 77.64 | 651,741 | +0.41(+0.53%) |
Oct 04, 2021 | 79.93 | 80.16 | 76.69 | 77.23 | 1,497,091 | -3.76(-4.64%) |