Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 81.49 | 81.56 | 81.48 | 81.49 | 14,774 | -0.03(-0.04%) |
Dec 30, 2021 | 81.58 | 81.58 | 81.43 | 81.52 | 92,584 | -0.06(-0.07%) |
Dec 29, 2021 | 81.71 | 81.75 | 81.57 | 81.58 | 20,789 | -0.12(-0.15%) |
Dec 28, 2021 | 81.72 | 81.75 | 81.68 | 81.70 | 44,641 | +0.05(+0.06%) |
Dec 27, 2021 | 81.80 | 81.80 | 81.64 | 81.65 | 13,515 | -0.36(-0.44%) |
Dec 23, 2021 | 82.04 | 82.04 | 81.51 | 82.01 | 16,774 | -0.22(-0.27%) |
Dec 22, 2021 | 82.15 | 82.25 | 82.08 | 82.23 | 27,553 | +0.00(+0.00%) |
Dec 21, 2021 | 82.41 | 82.43 | 82.18 | 82.23 | 35,928 | -0.31(-0.38%) |
Dec 20, 2021 | 82.66 | 82.82 | 82.50 | 82.54 | 227,666 | +0.00(+0.00%) |
Dec 17, 2021 | 82.87 | 82.87 | 82.50 | 82.54 | 17,911 | -0.05(-0.06%) |
Dec 16, 2021 | 82.37 | 82.65 | 82.37 | 82.59 | 17,330 | +0.27(+0.33%) |
Dec 15, 2021 | 82.48 | 82.51 | 82.19 | 82.32 | 8,995 | -0.22(-0.27%) |
Dec 14, 2021 | 82.66 | 82.66 | 82.51 | 82.54 | 30,212 | -0.07(-0.08%) |
Dec 13, 2021 | 82.66 | 82.80 | 82.61 | 82.61 | 24,133 | -0.14(-0.17%) |
Dec 10, 2021 | 82.73 | 82.91 | 82.73 | 82.75 | 42,609 | -0.04(-0.05%) |
Dec 09, 2021 | 82.80 | 82.83 | 82.64 | 82.79 | 148,922 | +0.19(+0.22%) |
Dec 08, 2021 | 82.44 | 82.64 | 82.40 | 82.61 | 27,066 | -0.11(-0.13%) |
Dec 07, 2021 | 82.58 | 82.73 | 82.58 | 82.71 | 6,523 | +0.00(+0.00%) |
Dec 06, 2021 | 82.99 | 82.99 | 82.68 | 82.71 | 34,834 | -0.58(-0.70%) |
Dec 03, 2021 | 82.67 | 83.38 | 82.67 | 83.29 | 38,444 | +0.29(+0.34%) |
Dec 02, 2021 | 83.16 | 83.20 | 82.94 | 83.00 | 4,056 | -0.26(-0.31%) |
Dec 01, 2021 | 83.04 | 83.30 | 83.04 | 83.26 | 22,904 | +0.16(+0.19%) |
Nov 30, 2021 | 83.27 | 83.44 | 83.27 | 83.10 | 24,311 | +0.50(+0.61%) |
Nov 29, 2021 | 82.52 | 82.63 | 82.43 | 82.60 | 28,167 | -0.47(-0.57%) |
Nov 26, 2021 | 82.55 | 83.07 | 82.55 | 83.07 | 39,176 | +1.69(+2.08%) |
Nov 24, 2021 | 81.42 | 81.47 | 81.33 | 81.38 | 26,195 | -0.20(-0.25%) |
Nov 23, 2021 | 81.65 | 81.70 | 81.58 | 81.58 | 14,754 | -0.22(-0.27%) |
Nov 22, 2021 | 81.90 | 81.99 | 81.71 | 81.80 | 58,853 | -0.62(-0.75%) |
Nov 19, 2021 | 82.40 | 82.55 | 82.35 | 82.42 | 52,203 | +0.21(+0.26%) |
Nov 18, 2021 | 82.09 | 82.23 | 82.21 | 82.21 | 11,753 | -0.07(-0.09%) |
Nov 17, 2021 | 81.91 | 82.42 | 81.91 | 82.28 | 16,945 | +0.50(+0.61%) |
Nov 16, 2021 | 82.01 | 82.03 | 81.77 | 81.78 | 63,590 | -0.50(-0.61%) |
Nov 15, 2021 | 82.43 | 82.43 | 82.24 | 82.28 | 17,322 | -0.12(-0.15%) |
Nov 12, 2021 | 82.44 | 82.53 | 82.40 | 82.40 | 93,947 | +0.06(+0.07%) |
Nov 11, 2021 | 82.50 | 82.50 | 82.34 | 82.34 | 14,687 | -0.11(-0.13%) |
Nov 10, 2021 | 82.89 | 82.45 | 27,293 | -0.80(-0.96%) | ||
Nov 09, 2021 | 83.24 | 83.26 | 83.15 | 83.25 | 18,309 | +0.28(+0.34%) |
Nov 08, 2021 | 83.04 | 83.07 | 82.92 | 82.97 | 17,965 | +0.07(+0.08%) |
Nov 05, 2021 | 82.63 | 82.90 | 82.63 | 82.90 | 23,740 | +0.27(+0.33%) |
Nov 04, 2021 | 82.50 | 82.72 | 82.45 | 82.63 | 56,184 | +0.25(+0.30%) |
Nov 03, 2021 | 82.48 | 82.51 | 82.31 | 82.38 | 32,716 | -0.06(-0.07%) |
Nov 02, 2021 | 82.57 | 82.64 | 82.44 | 82.44 | 32,803 | +0.06(+0.07%) |
Nov 01, 2021 | 82.27 | 82.45 | 82.46 | 82.38 | 17,731 | -0.08(-0.10%) |
Oct 29, 2021 | 82.46 | 82.60 | 82.35 | 82.46 | 54,443 | -0.29(-0.35%) |
Oct 28, 2021 | 82.77 | 82.95 | 82.72 | 82.75 | 21,787 | +0.19(+0.23%) |
Oct 27, 2021 | 82.67 | 82.83 | 82.54 | 82.56 | 70,262 | +0.23(+0.28%) |
Oct 26, 2021 | 82.32 | 82.33 | 37,799 | -0.31(-0.38%) | ||
Oct 25, 2021 | 82.63 | 82.67 | 82.60 | 82.64 | 22,448 | -0.20(-0.24%) |
Oct 22, 2021 | 82.54 | 82.84 | 82.51 | 82.84 | 25,848 | +0.46(+0.56%) |
Oct 21, 2021 | 82.53 | 82.62 | 82.38 | 82.38 | 20,873 | +0.14(+0.17%) |
Oct 20, 2021 | 82.15 | 82.32 | 82.15 | 82.24 | 23,228 | +0.09(+0.11%) |
Oct 19, 2021 | 82.25 | 82.28 | 82.15 | 82.15 | 60,243 | -0.02(-0.02%) |
Oct 18, 2021 | 82.26 | 82.28 | 82.17 | 82.17 | 8,557 | -0.14(-0.17%) |
Oct 15, 2021 | 82.16 | 82.41 | 82.11 | 82.31 | 77,235 | -0.39(-0.47%) |
Oct 14, 2021 | 82.74 | 82.80 | 82.63 | 82.70 | 34,250 | -0.25(-0.30%) |
Oct 13, 2021 | 82.88 | 82.96 | 82.78 | 82.95 | 46,055 | +0.26(+0.31%) |
Oct 12, 2021 | 82.64 | 82.82 | 82.61 | 82.69 | 56,176 | -0.20(-0.24%) |
Oct 11, 2021 | 83.11 | 83.12 | 82.85 | 82.89 | 28,794 | -0.82(-0.98%) |
Oct 08, 2021 | 84.07 | 84.07 | 83.70 | 83.71 | 63,067 | -0.48(-0.57%) |
Oct 07, 2021 | 84.28 | 84.31 | 84.16 | 84.19 | 6,928 | -0.16(-0.18%) |
Oct 06, 2021 | 84.33 | 84.50 | 84.28 | 84.35 | 28,767 | +0.07(+0.08%) |
Oct 05, 2021 | 84.34 | 84.38 | 84.24 | 84.28 | 52,206 | -0.43(-0.51%) |
Oct 04, 2021 | 84.52 | 84.75 | 84.47 | 84.71 | 29,798 | +0.10(+0.12%) |