Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 84.37 | 86.39 | 84.37 | 86.01 | 804,283 | +1.26(+1.48%) |
Dec 30, 2021 | 86.36 | 87.21 | 84.75 | 84.76 | 833,875 | -1.77(-2.04%) |
Dec 29, 2021 | 85.29 | 86.67 | 85.08 | 86.52 | 515,247 | +0.92(+1.08%) |
Dec 28, 2021 | 84.67 | 86.01 | 84.67 | 85.60 | 947,693 | +0.37(+0.44%) |
Dec 27, 2021 | 84.17 | 85.27 | 83.83 | 85.23 | 473,593 | +0.50(+0.59%) |
Dec 23, 2021 | 84.35 | 85.25 | 84.00 | 84.73 | 488,488 | +1.26(+1.51%) |
Dec 22, 2021 | 81.21 | 83.70 | 80.75 | 83.47 | 515,440 | +2.58(+3.19%) |
Dec 21, 2021 | 78.81 | 81.18 | 78.79 | 80.89 | 1,374,589 | +2.88(+3.69%) |
Dec 20, 2021 | 75.70 | 78.27 | 75.52 | 78.01 | 1,190,139 | +0.10(+0.12%) |
Dec 17, 2021 | 76.55 | 78.59 | 75.85 | 77.92 | 1,594,590 | +1.20(+1.56%) |
Dec 16, 2021 | 76.16 | 77.90 | 75.40 | 76.72 | 1,009,668 | +0.54(+0.71%) |
Dec 15, 2021 | 76.26 | 76.75 | 74.19 | 76.18 | 2,077,741 | -0.43(-0.56%) |
Dec 14, 2021 | 75.96 | 77.67 | 75.96 | 76.61 | 1,428,249 | +0.24(+0.31%) |
Dec 13, 2021 | 78.21 | 78.49 | 75.80 | 76.37 | 897,198 | -2.58(-3.27%) |
Dec 10, 2021 | 78.47 | 79.00 | 77.64 | 78.95 | 583,806 | +0.93(+1.19%) |
Dec 09, 2021 | 78.29 | 78.79 | 78.00 | 78.03 | 654,852 | -0.85(-1.08%) |
Dec 08, 2021 | 78.91 | 79.75 | 78.46 | 78.88 | 913,463 | +0.69(+0.88%) |
Dec 07, 2021 | 78.52 | 79.47 | 77.70 | 78.19 | 1,185,436 | +1.15(+1.49%) |
Dec 06, 2021 | 75.96 | 78.08 | 75.49 | 77.04 | 1,918,301 | +2.37(+3.17%) |
Dec 03, 2021 | 76.45 | 76.84 | 74.41 | 74.67 | 1,086,466 | -1.93(-2.52%) |
Dec 02, 2021 | 73.66 | 77.46 | 73.03 | 76.60 | 1,703,768 | +3.57(+4.89%) |
Dec 01, 2021 | 77.64 | 78.09 | 72.81 | 73.03 | 1,502,033 | -2.92(-3.85%) |
Nov 30, 2021 | 76.70 | 77.19 | 75.31 | 75.95 | 1,701,987 | -1.50(-1.94%) |
Nov 29, 2021 | 79.54 | 79.76 | 77.26 | 77.45 | 811,080 | -0.76(-0.98%) |
Nov 26, 2021 | 75.97 | 78.34 | 74.57 | 78.22 | 1,389,735 | -3.58(-4.38%) |
Nov 24, 2021 | 81.65 | 82.35 | 80.85 | 81.80 | 341,065 | -0.59(-0.72%) |
Nov 23, 2021 | 82.66 | 83.76 | 81.98 | 82.39 | 361,333 | -0.01(-0.01%) |
Nov 22, 2021 | 84.09 | 84.28 | 81.77 | 82.40 | 549,270 | -1.18(-1.41%) |
Nov 19, 2021 | 82.68 | 83.69 | 81.36 | 83.58 | 533,870 | -0.20(-0.24%) |
Nov 18, 2021 | 82.86 | 83.81 | 83.15 | 83.78 | 676,436 | +1.31(+1.59%) |
Nov 17, 2021 | 81.30 | 82.58 | 80.92 | 82.47 | 553,247 | +0.65(+0.79%) |
Nov 16, 2021 | 81.82 | 82.14 | 81.23 | 81.82 | 287,856 | -0.02(-0.02%) |
Nov 15, 2021 | 82.12 | 82.51 | 81.60 | 81.84 | 446,579 | +0.49(+0.60%) |
Nov 12, 2021 | 80.51 | 82.03 | 80.51 | 81.35 | 424,324 | +0.85(+1.06%) |
Nov 11, 2021 | 81.47 | 81.99 | 80.46 | 80.50 | 314,496 | -0.89(-1.09%) |
Nov 10, 2021 | 82.30 | 81.39 | 374,323 | -1.60(-1.92%) | ||
Nov 09, 2021 | 81.99 | 83.02 | 81.13 | 82.98 | 704,073 | +1.57(+1.92%) |
Nov 08, 2021 | 83.81 | 83.81 | 81.30 | 81.42 | 879,297 | -1.66(-2.00%) |
Nov 05, 2021 | 83.20 | 85.50 | 83.08 | 83.08 | 853,001 | +1.38(+1.68%) |
Nov 04, 2021 | 80.70 | 82.33 | 80.44 | 81.70 | 596,104 | +1.20(+1.50%) |
Nov 03, 2021 | 79.82 | 81.62 | 79.56 | 80.50 | 541,973 | +0.12(+0.15%) |
Nov 02, 2021 | 80.44 | 80.88 | 79.21 | 80.38 | 698,265 | -0.56(-0.70%) |
Nov 01, 2021 | 81.52 | 81.65 | 80.86 | 80.94 | 594,271 | +0.22(+0.27%) |
Oct 29, 2021 | 82.03 | 82.30 | 79.82 | 80.72 | 633,196 | -1.31(-1.60%) |
Oct 28, 2021 | 79.32 | 82.23 | 78.84 | 82.03 | 1,297,575 | +3.40(+4.33%) |
Oct 27, 2021 | 77.81 | 79.59 | 76.97 | 78.63 | 873,873 | +1.01(+1.31%) |
Oct 26, 2021 | 77.71 | 77.61 | 653,687 | +0.18(+0.23%) | ||
Oct 25, 2021 | 78.56 | 79.03 | 77.36 | 77.43 | 481,150 | -0.92(-1.17%) |
Oct 22, 2021 | 77.88 | 78.67 | 77.76 | 78.35 | 469,057 | -0.24(-0.30%) |
Oct 21, 2021 | 77.64 | 78.64 | 77.50 | 78.59 | 299,236 | +1.02(+1.32%) |
Oct 20, 2021 | 77.79 | 77.92 | 77.22 | 77.57 | 602,689 | -0.27(-0.34%) |
Oct 19, 2021 | 79.71 | 79.71 | 77.79 | 77.83 | 596,460 | -1.44(-1.82%) |
Oct 18, 2021 | 79.38 | 79.87 | 78.69 | 79.28 | 651,483 | -0.42(-0.53%) |
Oct 15, 2021 | 80.33 | 81.02 | 79.51 | 79.70 | 650,321 | +0.41(+0.52%) |
Oct 14, 2021 | 79.80 | 80.41 | 79.08 | 79.29 | 739,831 | +0.21(+0.27%) |
Oct 13, 2021 | 80.16 | 80.42 | 78.94 | 79.08 | 565,929 | -0.92(-1.15%) |
Oct 12, 2021 | 79.72 | 80.51 | 79.48 | 79.99 | 446,031 | +0.51(+0.64%) |
Oct 11, 2021 | 79.79 | 80.68 | 79.21 | 79.49 | 394,010 | -0.26(-0.32%) |
Oct 08, 2021 | 79.66 | 80.47 | 79.32 | 79.75 | 646,911 | +0.51(+0.64%) |
Oct 07, 2021 | 79.30 | 79.82 | 78.77 | 79.24 | 594,702 | +1.21(+1.56%) |
Oct 06, 2021 | 77.38 | 78.09 | 76.54 | 78.03 | 567,746 | +0.09(+0.11%) |
Oct 05, 2021 | 77.68 | 78.76 | 77.17 | 77.94 | 927,618 | +0.77(+1.00%) |
Oct 04, 2021 | 77.10 | 77.96 | 76.24 | 77.17 | 626,722 | +0.52(+0.67%) |