Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.97 | 85.49 | 83.88 | 84.86 | 1,174,511 | +0.66(+0.78%) |
Dec 30, 2021 | 83.39 | 85.28 | 83.39 | 84.20 | 1,340,186 | +0.37(+0.44%) |
Dec 29, 2021 | 82.51 | 83.99 | 82.35 | 83.83 | 1,691,394 | +1.33(+1.61%) |
Dec 28, 2021 | 82.58 | 84.08 | 82.20 | 82.50 | 2,483,635 | +0.15(+0.18%) |
Dec 27, 2021 | 79.09 | 83.32 | 79.04 | 82.35 | 4,827,625 | +6.35(+8.36%) |
Dec 23, 2021 | 75.48 | 76.27 | 75.00 | 76.00 | 2,091,864 | +0.30(+0.40%) |
Dec 22, 2021 | 75.04 | 75.94 | 74.64 | 75.70 | 1,065,331 | +0.79(+1.05%) |
Dec 21, 2021 | 72.94 | 75.05 | 72.11 | 74.91 | 1,928,786 | +2.26(+3.11%) |
Dec 20, 2021 | 70.77 | 72.68 | 70.41 | 72.65 | 1,635,375 | +0.91(+1.27%) |
Dec 17, 2021 | 69.30 | 71.93 | 68.10 | 71.74 | 2,031,482 | +1.89(+2.71%) |
Dec 16, 2021 | 70.59 | 71.26 | 68.90 | 69.85 | 2,401,558 | -0.71(-1.01%) |
Dec 15, 2021 | 70.77 | 70.97 | 67.80 | 70.56 | 2,408,100 | -0.55(-0.77%) |
Dec 14, 2021 | 71.83 | 72.61 | 70.06 | 71.11 | 2,661,612 | -1.44(-1.98%) |
Dec 13, 2021 | 71.08 | 72.56 | 70.78 | 72.55 | 2,571,026 | +1.15(+1.61%) |
Dec 10, 2021 | 71.12 | 71.93 | 70.92 | 71.40 | 672,885 | +0.49(+0.69%) |
Dec 09, 2021 | 72.15 | 72.60 | 70.72 | 70.91 | 1,411,343 | -1.63(-2.25%) |
Dec 08, 2021 | 73.26 | 74.08 | 72.30 | 72.54 | 1,194,428 | -0.27(-0.37%) |
Dec 07, 2021 | 70.72 | 72.92 | 70.72 | 72.81 | 2,037,306 | +2.81(+4.01%) |
Dec 06, 2021 | 68.74 | 71.45 | 67.71 | 70.00 | 2,637,959 | +0.83(+1.20%) |
Dec 03, 2021 | 69.74 | 70.66 | 68.07 | 69.17 | 2,465,070 | -0.19(-0.27%) |
Dec 02, 2021 | 67.43 | 69.42 | 66.82 | 69.36 | 2,663,447 | +1.36(+2.00%) |
Dec 01, 2021 | 69.70 | 70.70 | 67.73 | 68.00 | 2,869,956 | -2.17(-3.09%) |
Nov 30, 2021 | 69.34 | 70.72 | 69.20 | 70.17 | 2,711,836 | +1.08(+1.56%) |
Nov 29, 2021 | 67.00 | 69.42 | 65.90 | 69.09 | 2,598,599 | +2.30(+3.44%) |
Nov 26, 2021 | 67.02 | 67.63 | 66.41 | 66.79 | 979,244 | -0.98(-1.45%) |
Nov 24, 2021 | 66.01 | 67.95 | 65.70 | 67.77 | 846,670 | +1.06(+1.59%) |
Nov 23, 2021 | 66.90 | 67.42 | 66.13 | 66.71 | 1,261,373 | -0.85(-1.26%) |
Nov 22, 2021 | 70.97 | 70.97 | 67.56 | 67.56 | 2,434,157 | -3.75(-5.26%) |
Nov 19, 2021 | 73.00 | 73.20 | 71.26 | 71.31 | 1,077,254 | -1.62(-2.22%) |
Nov 18, 2021 | 73.24 | 73.02 | 72.61 | 72.93 | 1,654,214 | -0.06(-0.08%) |
Nov 17, 2021 | 73.37 | 73.79 | 72.29 | 72.99 | 1,571,954 | -0.57(-0.77%) |
Nov 16, 2021 | 73.14 | 74.38 | 73.04 | 73.56 | 1,404,799 | +0.58(+0.79%) |
Nov 15, 2021 | 70.96 | 72.99 | 70.78 | 72.98 | 1,488,176 | +2.03(+2.86%) |
Nov 12, 2021 | 71.37 | 71.37 | 70.42 | 70.95 | 1,063,292 | +0.21(+0.30%) |
Nov 11, 2021 | 71.52 | 72.50 | 70.54 | 70.74 | 2,163,515 | -0.37(-0.52%) |
Nov 10, 2021 | 71.46 | 71.11 | 2,303,752 | -0.60(-0.84%) | ||
Nov 09, 2021 | 71.99 | 72.25 | 71.02 | 71.71 | 1,920,255 | +0.28(+0.39%) |
Nov 08, 2021 | 72.92 | 73.15 | 70.75 | 71.43 | 2,165,212 | -1.35(-1.85%) |
Nov 05, 2021 | 75.06 | 75.25 | 72.45 | 72.78 | 1,445,798 | -2.02(-2.70%) |
Nov 04, 2021 | 79.87 | 79.90 | 73.66 | 74.80 | 3,248,401 | +7.59(+11.29%) |
Nov 03, 2021 | 67.34 | 67.87 | 66.46 | 67.21 | 2,193,269 | -0.22(-0.33%) |
Nov 02, 2021 | 69.73 | 69.73 | 67.19 | 67.43 | 1,797,571 | -2.00(-2.88%) |
Nov 01, 2021 | 69.10 | 69.49 | 68.53 | 69.43 | 1,420,991 | +0.26(+0.38%) |
Oct 29, 2021 | 69.62 | 70.16 | 69.01 | 69.17 | 1,893,797 | -0.87(-1.24%) |
Oct 28, 2021 | 69.43 | 70.21 | 68.34 | 70.04 | 842,242 | +0.79(+1.14%) |
Oct 27, 2021 | 70.45 | 70.61 | 69.22 | 69.25 | 953,933 | -1.06(-1.51%) |
Oct 26, 2021 | 70.65 | 70.31 | 1,112,609 | +0.32(+0.46%) | ||
Oct 25, 2021 | 70.30 | 70.84 | 69.25 | 69.99 | 1,269,161 | +0.60(+0.86%) |
Oct 22, 2021 | 69.08 | 70.06 | 68.77 | 69.39 | 894,451 | -0.13(-0.19%) |
Oct 21, 2021 | 69.91 | 70.53 | 69.24 | 69.52 | 714,765 | -0.31(-0.44%) |
Oct 20, 2021 | 70.00 | 70.47 | 69.08 | 69.83 | 853,306 | +0.16(+0.23%) |
Oct 19, 2021 | 69.63 | 70.15 | 68.78 | 69.67 | 1,098,982 | +0.56(+0.81%) |
Oct 18, 2021 | 69.56 | 70.01 | 68.86 | 69.11 | 1,134,253 | -0.68(-0.97%) |
Oct 15, 2021 | 70.65 | 70.79 | 69.19 | 69.79 | 962,920 | -0.43(-0.61%) |
Oct 14, 2021 | 69.42 | 70.87 | 69.41 | 70.22 | 895,434 | +1.32(+1.92%) |
Oct 13, 2021 | 68.68 | 69.44 | 68.28 | 68.90 | 443,144 | +0.66(+0.97%) |
Oct 12, 2021 | 68.43 | 69.00 | 68.14 | 68.24 | 700,410 | -0.14(-0.20%) |
Oct 11, 2021 | 69.73 | 69.89 | 68.36 | 68.38 | 821,427 | -1.63(-2.33%) |
Oct 08, 2021 | 70.71 | 71.15 | 70.00 | 70.01 | 515,661 | -0.05(-0.07%) |
Oct 07, 2021 | 70.09 | 71.13 | 70.03 | 70.06 | 948,978 | +0.51(+0.73%) |
Oct 06, 2021 | 68.95 | 69.97 | 68.76 | 69.55 | 687,789 | -0.05(-0.07%) |
Oct 05, 2021 | 70.42 | 71.04 | 69.56 | 69.60 | 1,229,472 | -0.58(-0.83%) |
Oct 04, 2021 | 71.55 | 71.55 | 69.45 | 70.18 | 845,256 | -1.52(-2.12%) |