Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 82.61 | 83.65 | 82.47 | 82.68 | 102,014 | +0.18(+0.22%) |
Dec 30, 2021 | 82.43 | 83.21 | 82.17 | 82.50 | 77,626 | +0.06(+0.07%) |
Dec 29, 2021 | 81.93 | 83.25 | 81.25 | 82.44 | 149,113 | +0.44(+0.54%) |
Dec 28, 2021 | 81.94 | 82.23 | 80.81 | 82.00 | 73,216 | +0.18(+0.22%) |
Dec 27, 2021 | 80.91 | 81.89 | 80.02 | 81.82 | 43,391 | +0.92(+1.14%) |
Dec 23, 2021 | 79.89 | 81.30 | 79.63 | 80.90 | 105,297 | +0.91(+1.14%) |
Dec 22, 2021 | 78.74 | 80.68 | 78.74 | 79.99 | 92,003 | +1.04(+1.32%) |
Dec 21, 2021 | 76.79 | 79.30 | 76.53 | 78.95 | 163,168 | +2.43(+3.18%) |
Dec 20, 2021 | 75.75 | 76.61 | 74.66 | 76.52 | 203,762 | +0.04(+0.05%) |
Dec 17, 2021 | 77.00 | 77.93 | 76.30 | 76.48 | 468,229 | -0.42(-0.55%) |
Dec 16, 2021 | 77.61 | 78.57 | 76.45 | 76.90 | 419,720 | -0.36(-0.47%) |
Dec 15, 2021 | 75.45 | 77.47 | 74.50 | 77.26 | 307,250 | +1.52(+2.01%) |
Dec 14, 2021 | 76.20 | 76.99 | 74.35 | 75.74 | 191,577 | -1.30(-1.69%) |
Dec 13, 2021 | 78.13 | 78.67 | 76.85 | 77.04 | 192,763 | -0.55(-0.71%) |
Dec 10, 2021 | 77.54 | 78.13 | 76.42 | 77.59 | 147,147 | +0.47(+0.61%) |
Dec 09, 2021 | 79.39 | 80.04 | 76.81 | 77.12 | 162,306 | -2.37(-2.98%) |
Dec 08, 2021 | 79.11 | 79.61 | 78.06 | 79.49 | 147,881 | +0.41(+0.52%) |
Dec 07, 2021 | 78.04 | 79.98 | 78.04 | 79.08 | 206,934 | +1.94(+2.51%) |
Dec 06, 2021 | 76.63 | 77.39 | 75.32 | 77.14 | 161,005 | +0.48(+0.63%) |
Dec 03, 2021 | 80.74 | 80.95 | 75.71 | 76.66 | 188,717 | -4.08(-5.05%) |
Dec 02, 2021 | 80.59 | 81.17 | 78.53 | 80.74 | 237,088 | +2.36(+3.01%) |
Dec 01, 2021 | 80.99 | 83.81 | 78.25 | 78.38 | 121,190 | -1.98(-2.46%) |
Nov 30, 2021 | 83.05 | 83.68 | 80.11 | 80.36 | 145,403 | -2.76(-3.32%) |
Nov 29, 2021 | 84.10 | 84.34 | 83.00 | 83.12 | 83,260 | +0.00(+0.00%) |
Nov 26, 2021 | 82.39 | 84.33 | 82.28 | 83.12 | 65,943 | -0.20(-0.24%) |
Nov 24, 2021 | 83.57 | 84.33 | 82.82 | 83.32 | 104,002 | -0.94(-1.12%) |
Nov 23, 2021 | 86.29 | 86.58 | 83.26 | 84.26 | 114,170 | -2.49(-2.87%) |
Nov 22, 2021 | 90.48 | 90.85 | 86.37 | 86.75 | 136,880 | -3.23(-3.59%) |
Nov 19, 2021 | 89.90 | 91.22 | 89.45 | 89.98 | 100,588 | +0.38(+0.42%) |
Nov 18, 2021 | 91.12 | 91.39 | 89.36 | 89.60 | 119,524 | -0.89(-0.98%) |
Nov 17, 2021 | 90.12 | 90.74 | 88.80 | 90.49 | 63,542 | +0.45(+0.50%) |
Nov 16, 2021 | 88.30 | 90.64 | 88.30 | 90.04 | 63,976 | +1.80(+2.04%) |
Nov 15, 2021 | 88.00 | 88.79 | 87.68 | 88.24 | 68,360 | +0.39(+0.44%) |
Nov 12, 2021 | 85.86 | 88.01 | 85.86 | 87.85 | 100,886 | +1.88(+2.19%) |
Nov 11, 2021 | 85.61 | 86.68 | 84.31 | 85.97 | 65,256 | +0.34(+0.40%) |
Nov 10, 2021 | 86.80 | 85.63 | 79,174 | -1.35(-1.55%) | ||
Nov 09, 2021 | 86.18 | 87.26 | 85.71 | 86.98 | 114,194 | +1.17(+1.36%) |
Nov 08, 2021 | 83.37 | 85.85 | 82.50 | 85.81 | 85,827 | +3.36(+4.08%) |
Nov 05, 2021 | 82.46 | 83.34 | 81.83 | 82.45 | 82,830 | -0.30(-0.36%) |
Nov 04, 2021 | 83.00 | 83.13 | 82.02 | 82.75 | 99,242 | -0.14(-0.17%) |
Nov 03, 2021 | 83.77 | 83.77 | 81.97 | 82.89 | 40,856 | -0.44(-0.53%) |
Nov 02, 2021 | 82.36 | 83.37 | 81.77 | 83.33 | 96,278 | +0.95(+1.15%) |
Nov 01, 2021 | 81.77 | 82.81 | 81.77 | 82.38 | 121,707 | +0.61(+0.75%) |
Oct 29, 2021 | 81.88 | 82.09 | 81.22 | 81.77 | 72,306 | -0.23(-0.28%) |
Oct 28, 2021 | 80.75 | 82.37 | 80.75 | 82.00 | 66,603 | +1.35(+1.67%) |
Oct 27, 2021 | 80.87 | 81.42 | 80.01 | 80.65 | 85,615 | -0.25(-0.31%) |
Oct 26, 2021 | 81.58 | 80.75 | 80.90 | 72,351 | -0.62(-0.76%) | |
Oct 25, 2021 | 81.72 | 81.31 | 81.52 | 71,355 | -0.38(-0.46%) | |
Oct 22, 2021 | 83.27 | 83.27 | 81.40 | 81.90 | 81,439 | -1.25(-1.50%) |
Oct 21, 2021 | 82.30 | 83.36 | 82.03 | 83.15 | 52,187 | +0.52(+0.63%) |
Oct 20, 2021 | 83.83 | 84.00 | 81.79 | 82.63 | 96,649 | -0.69(-0.83%) |
Oct 19, 2021 | 83.23 | 84.05 | 83.12 | 83.32 | 82,532 | +0.07(+0.08%) |
Oct 18, 2021 | 83.21 | 84.24 | 82.75 | 83.25 | 82,789 | -0.04(-0.05%) |
Oct 15, 2021 | 84.35 | 84.38 | 82.90 | 83.29 | 85,076 | -1.08(-1.28%) |
Oct 14, 2021 | 84.76 | 85.00 | 83.74 | 84.37 | 62,655 | +0.94(+1.13%) |
Oct 13, 2021 | 81.79 | 83.60 | 81.79 | 83.43 | 64,738 | +2.02(+2.48%) |
Oct 12, 2021 | 80.64 | 81.65 | 79.64 | 81.41 | 46,596 | +1.11(+1.38%) |
Oct 11, 2021 | 80.96 | 81.51 | 80.30 | 80.30 | 23,741 | -0.55(-0.68%) |
Oct 08, 2021 | 80.98 | 81.48 | 79.90 | 80.85 | 79,921 | -0.03(-0.04%) |
Oct 07, 2021 | 78.78 | 81.13 | 78.73 | 80.88 | 75,286 | +2.38(+3.03%) |
Oct 06, 2021 | 78.05 | 79.06 | 77.52 | 78.50 | 112,308 | +0.22(+0.28%) |
Oct 05, 2021 | 78.85 | 79.53 | 78.20 | 78.28 | 71,545 | -0.12(-0.15%) |
Oct 04, 2021 | 80.28 | 80.28 | 77.31 | 78.40 | 77,133 | -2.35(-2.91%) |