Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 79.96 | 80.61 | 78.73 | 78.98 | 193,773 | -1.10(-1.37%) |
Dec 30, 2021 | 80.91 | 81.67 | 79.92 | 80.08 | 119,824 | -0.93(-1.15%) |
Dec 29, 2021 | 81.66 | 82.10 | 80.24 | 81.01 | 96,203 | -0.36(-0.44%) |
Dec 28, 2021 | 82.51 | 82.97 | 80.53 | 81.37 | 97,360 | -1.36(-1.64%) |
Dec 27, 2021 | 81.60 | 83.22 | 81.43 | 82.73 | 126,336 | +1.09(+1.34%) |
Dec 23, 2021 | 81.31 | 81.92 | 81.10 | 81.64 | 92,978 | +0.54(+0.67%) |
Dec 22, 2021 | 79.89 | 81.31 | 79.76 | 81.10 | 130,020 | +1.27(+1.59%) |
Dec 21, 2021 | 77.86 | 79.85 | 76.92 | 79.83 | 172,382 | +2.82(+3.66%) |
Dec 20, 2021 | 77.64 | 77.78 | 73.95 | 77.01 | 241,163 | -1.75(-2.22%) |
Dec 17, 2021 | 78.42 | 81.36 | 77.88 | 78.76 | 961,947 | +0.41(+0.52%) |
Dec 16, 2021 | 80.49 | 81.70 | 77.94 | 78.35 | 288,661 | -1.93(-2.40%) |
Dec 15, 2021 | 76.78 | 80.82 | 76.60 | 80.28 | 386,107 | +2.75(+3.55%) |
Dec 14, 2021 | 77.61 | 78.86 | 76.48 | 77.53 | 371,826 | -0.72(-0.92%) |
Dec 13, 2021 | 78.02 | 79.49 | 76.77 | 78.25 | 276,539 | -0.20(-0.25%) |
Dec 10, 2021 | 78.74 | 79.39 | 77.78 | 78.45 | 163,348 | +0.12(+0.15%) |
Dec 09, 2021 | 77.97 | 80.03 | 76.38 | 78.33 | 264,427 | -0.19(-0.24%) |
Dec 08, 2021 | 77.26 | 78.63 | 76.33 | 78.52 | 147,038 | +1.19(+1.54%) |
Dec 07, 2021 | 75.84 | 77.87 | 75.31 | 77.33 | 157,893 | +2.57(+3.44%) |
Dec 06, 2021 | 74.76 | 75.03 | 71.13 | 74.76 | 208,134 | +3.24(+4.53%) |
Dec 03, 2021 | 73.53 | 73.87 | 69.88 | 71.52 | 266,204 | -1.80(-2.45%) |
Dec 02, 2021 | 71.81 | 73.47 | 71.22 | 73.32 | 182,128 | +1.58(+2.20%) |
Dec 01, 2021 | 76.58 | 81.51 | 71.63 | 71.74 | 240,400 | -3.72(-4.93%) |
Nov 30, 2021 | 76.22 | 77.09 | 74.00 | 75.46 | 254,613 | -0.94(-1.23%) |
Nov 29, 2021 | 78.62 | 78.62 | 76.19 | 76.40 | 253,480 | -1.11(-1.43%) |
Nov 26, 2021 | 78.64 | 80.17 | 76.74 | 77.51 | 157,010 | -2.59(-3.23%) |
Nov 24, 2021 | 79.93 | 81.18 | 79.28 | 80.10 | 146,259 | -0.52(-0.65%) |
Nov 23, 2021 | 81.18 | 82.34 | 80.57 | 80.62 | 277,529 | -0.92(-1.13%) |
Nov 22, 2021 | 83.37 | 83.37 | 81.09 | 81.54 | 289,024 | -1.37(-1.65%) |
Nov 19, 2021 | 81.52 | 83.29 | 81.35 | 82.91 | 205,908 | +1.79(+2.21%) |
Nov 18, 2021 | 80.16 | 81.21 | 80.47 | 81.12 | 287,609 | +0.95(+1.18%) |
Nov 17, 2021 | 81.53 | 81.66 | 79.80 | 80.17 | 329,529 | -1.81(-2.21%) |
Nov 16, 2021 | 82.16 | 82.86 | 81.61 | 81.98 | 162,142 | -0.50(-0.61%) |
Nov 15, 2021 | 83.56 | 83.87 | 82.04 | 82.48 | 105,992 | -0.79(-0.95%) |
Nov 12, 2021 | 84.25 | 85.18 | 83.08 | 83.27 | 122,089 | -1.12(-1.33%) |
Nov 11, 2021 | 84.03 | 84.80 | 82.68 | 84.39 | 115,362 | +0.65(+0.78%) |
Nov 10, 2021 | 85.06 | 83.74 | 173,672 | -1.66(-1.94%) | ||
Nov 09, 2021 | 86.58 | 86.79 | 84.14 | 85.40 | 162,566 | -1.08(-1.25%) |
Nov 08, 2021 | 84.58 | 86.96 | 84.03 | 86.48 | 369,771 | +2.36(+2.81%) |
Nov 05, 2021 | 83.98 | 86.79 | 83.00 | 84.12 | 402,351 | +0.55(+0.66%) |
Nov 04, 2021 | 78.00 | 84.28 | 76.38 | 83.57 | 554,904 | +10.56(+14.46%) |
Nov 03, 2021 | 72.06 | 73.62 | 71.48 | 73.01 | 173,772 | +0.96(+1.33%) |
Nov 02, 2021 | 72.31 | 72.94 | 70.31 | 72.05 | 180,458 | +0.11(+0.15%) |
Nov 01, 2021 | 71.15 | 72.44 | 71.01 | 71.94 | 251,440 | +0.93(+1.31%) |
Oct 29, 2021 | 71.27 | 71.58 | 70.14 | 71.01 | 171,586 | -0.26(-0.36%) |
Oct 28, 2021 | 69.30 | 71.38 | 68.76 | 71.27 | 224,833 | +1.66(+2.38%) |
Oct 27, 2021 | 72.42 | 72.33 | 69.34 | 69.61 | 142,616 | -2.95(-4.07%) |
Oct 26, 2021 | 72.84 | 72.56 | 178,820 | -0.17(-0.23%) | ||
Oct 25, 2021 | 73.79 | 74.01 | 72.46 | 72.73 | 143,327 | -0.87(-1.18%) |
Oct 22, 2021 | 74.55 | 74.99 | 73.20 | 73.60 | 129,746 | -0.99(-1.33%) |
Oct 21, 2021 | 73.41 | 74.71 | 73.15 | 74.59 | 126,934 | +1.04(+1.41%) |
Oct 20, 2021 | 74.27 | 74.52 | 73.37 | 73.55 | 145,109 | -0.85(-1.14%) |
Oct 19, 2021 | 74.48 | 75.34 | 72.91 | 74.40 | 78,530 | -0.01(-0.01%) |
Oct 18, 2021 | 74.62 | 75.12 | 74.06 | 74.41 | 121,200 | -0.61(-0.81%) |
Oct 15, 2021 | 75.59 | 76.04 | 74.82 | 75.02 | 274,597 | +0.36(+0.48%) |
Oct 14, 2021 | 72.93 | 74.78 | 72.69 | 74.66 | 211,424 | +2.54(+3.52%) |
Oct 13, 2021 | 72.57 | 73.21 | 71.76 | 72.12 | 189,640 | -0.32(-0.44%) |
Oct 12, 2021 | 72.74 | 73.19 | 72.18 | 72.44 | 146,144 | -0.41(-0.56%) |
Oct 11, 2021 | 73.34 | 74.41 | 72.61 | 72.85 | 104,735 | -0.62(-0.84%) |
Oct 08, 2021 | 74.89 | 74.98 | 73.30 | 73.47 | 138,949 | -1.22(-1.63%) |
Oct 07, 2021 | 72.76 | 75.41 | 72.76 | 74.69 | 193,321 | +2.00(+2.75%) |
Oct 06, 2021 | 72.68 | 73.12 | 71.90 | 72.69 | 149,460 | -0.29(-0.40%) |
Oct 05, 2021 | 72.13 | 73.42 | 71.94 | 72.98 | 149,185 | +0.79(+1.09%) |
Oct 04, 2021 | 72.43 | 72.55 | 71.33 | 72.19 | 193,780 | -0.53(-0.73%) |