Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 84.03 | 84.51 | 83.55 | 84.09 | 768,553 | -0.05(-0.06%) |
Dec 30, 2021 | 84.13 | 84.50 | 83.70 | 84.14 | 975,056 | +0.14(+0.17%) |
Dec 29, 2021 | 83.18 | 84.16 | 83.18 | 83.99 | 1,194,372 | +0.46(+0.55%) |
Dec 28, 2021 | 82.61 | 83.55 | 82.61 | 83.53 | 826,127 | +0.82(+0.99%) |
Dec 27, 2021 | 82.38 | 82.73 | 82.04 | 82.71 | 962,468 | +0.50(+0.61%) |
Dec 23, 2021 | 82.25 | 82.95 | 82.04 | 82.21 | 976,151 | -0.04(-0.05%) |
Dec 22, 2021 | 82.16 | 82.58 | 81.72 | 82.25 | 1,116,516 | -0.11(-0.14%) |
Dec 21, 2021 | 82.02 | 82.90 | 81.46 | 82.36 | 2,299,387 | +0.74(+0.90%) |
Dec 20, 2021 | 81.08 | 81.82 | 80.18 | 81.62 | 1,591,303 | -0.01(-0.01%) |
Dec 17, 2021 | 83.51 | 83.80 | 81.32 | 81.63 | 2,816,490 | -2.13(-2.54%) |
Dec 16, 2021 | 83.39 | 84.46 | 83.22 | 83.76 | 1,527,259 | +0.22(+0.26%) |
Dec 15, 2021 | 82.79 | 83.56 | 82.62 | 83.54 | 1,358,153 | +1.17(+1.42%) |
Dec 14, 2021 | 83.28 | 83.46 | 82.29 | 82.37 | 1,610,288 | -0.73(-0.88%) |
Dec 13, 2021 | 82.46 | 83.56 | 82.36 | 83.10 | 995,439 | +0.68(+0.83%) |
Dec 10, 2021 | 82.24 | 82.93 | 81.91 | 82.42 | 800,821 | +0.51(+0.62%) |
Dec 09, 2021 | 82.01 | 82.42 | 81.46 | 81.91 | 1,240,165 | -0.09(-0.10%) |
Dec 08, 2021 | 81.95 | 82.66 | 81.58 | 81.99 | 1,114,221 | +0.25(+0.30%) |
Dec 07, 2021 | 80.67 | 82.15 | 80.36 | 81.75 | 1,294,210 | +1.08(+1.34%) |
Dec 06, 2021 | 80.63 | 82.03 | 80.50 | 80.67 | 1,325,357 | +0.85(+1.07%) |
Dec 03, 2021 | 78.56 | 79.82 | 77.81 | 79.82 | 1,367,393 | +1.69(+2.16%) |
Dec 02, 2021 | 77.24 | 78.80 | 77.24 | 78.13 | 1,346,036 | +0.95(+1.23%) |
Dec 01, 2021 | 76.96 | 79.07 | 76.82 | 77.18 | 1,462,142 | +0.59(+0.77%) |
Nov 30, 2021 | 79.43 | 79.72 | 76.45 | 76.59 | 3,598,888 | -3.29(-4.11%) |
Nov 29, 2021 | 79.67 | 80.14 | 78.95 | 79.87 | 1,137,768 | +0.54(+0.69%) |
Nov 26, 2021 | 79.89 | 80.60 | 79.20 | 79.33 | 686,964 | -1.17(-1.46%) |
Nov 24, 2021 | 80.73 | 80.95 | 80.17 | 80.50 | 677,190 | -0.13(-0.16%) |
Nov 23, 2021 | 81.28 | 81.28 | 80.33 | 80.63 | 779,213 | -0.36(-0.44%) |
Nov 22, 2021 | 80.01 | 81.44 | 79.83 | 80.99 | 955,220 | +0.84(+1.05%) |
Nov 19, 2021 | 79.64 | 80.27 | 79.38 | 80.14 | 1,058,510 | +0.90(+1.14%) |
Nov 18, 2021 | 80.15 | 79.37 | 79.09 | 79.24 | 926,996 | -1.00(-1.25%) |
Nov 17, 2021 | 79.67 | 80.48 | 79.27 | 80.25 | 615,763 | +0.33(+0.41%) |
Nov 16, 2021 | 80.63 | 80.91 | 79.87 | 79.92 | 654,484 | -0.61(-0.76%) |
Nov 15, 2021 | 79.82 | 80.57 | 79.51 | 80.53 | 846,443 | +1.16(+1.47%) |
Nov 12, 2021 | 79.12 | 79.51 | 78.56 | 79.36 | 800,283 | +0.42(+0.54%) |
Nov 11, 2021 | 78.96 | 79.17 | 78.25 | 78.94 | 699,931 | -0.30(-0.38%) |
Nov 10, 2021 | 78.33 | 79.32 | 79.24 | 1,127,277 | +1.30(+1.66%) | |
Nov 09, 2021 | 78.03 | 78.79 | 77.86 | 77.95 | 1,527,351 | +0.06(+0.07%) |
Nov 08, 2021 | 80.31 | 80.31 | 77.11 | 77.89 | 1,526,102 | -2.37(-2.95%) |
Nov 05, 2021 | 79.53 | 80.59 | 79.15 | 80.26 | 777,735 | +1.06(+1.34%) |
Nov 04, 2021 | 78.88 | 79.80 | 77.97 | 79.20 | 1,454,045 | +0.17(+0.21%) |
Nov 03, 2021 | 79.17 | 79.83 | 78.35 | 79.03 | 1,029,163 | -0.13(-0.17%) |
Nov 02, 2021 | 79.39 | 79.66 | 78.42 | 79.16 | 979,870 | +0.05(+0.06%) |
Nov 01, 2021 | 79.26 | 79.12 | 78.41 | 79.11 | 970,535 | -0.01(-0.01%) |
Oct 29, 2021 | 79.51 | 80.06 | 78.66 | 79.12 | 867,424 | -0.49(-0.61%) |
Oct 28, 2021 | 78.98 | 79.73 | 78.93 | 79.61 | 562,653 | +0.33(+0.41%) |
Oct 27, 2021 | 80.36 | 80.43 | 79.13 | 79.28 | 692,204 | -0.83(-1.03%) |
Oct 26, 2021 | 79.60 | 80.11 | 624,374 | +0.57(+0.72%) | ||
Oct 25, 2021 | 79.95 | 80.11 | 79.33 | 79.53 | 548,847 | -0.52(-0.64%) |
Oct 22, 2021 | 79.45 | 80.24 | 79.40 | 80.05 | 439,912 | +0.74(+0.94%) |
Oct 21, 2021 | 79.31 | 79.57 | 79.02 | 79.31 | 619,092 | +0.13(+0.17%) |
Oct 20, 2021 | 78.70 | 79.57 | 78.68 | 79.18 | 612,596 | +0.79(+1.01%) |
Oct 19, 2021 | 77.95 | 78.55 | 77.77 | 78.39 | 709,939 | +0.78(+1.00%) |
Oct 18, 2021 | 77.53 | 78.13 | 77.07 | 77.61 | 1,335,788 | -0.47(-0.60%) |
Oct 15, 2021 | 78.98 | 79.12 | 78.00 | 78.08 | 1,073,449 | -0.68(-0.86%) |
Oct 14, 2021 | 77.85 | 78.78 | 77.53 | 78.75 | 1,861,834 | +1.22(+1.57%) |
Oct 13, 2021 | 76.68 | 77.63 | 76.28 | 77.53 | 794,256 | +0.93(+1.21%) |
Oct 12, 2021 | 76.30 | 76.94 | 76.03 | 76.60 | 899,197 | +0.32(+0.42%) |
Oct 11, 2021 | 77.16 | 77.22 | 76.14 | 76.29 | 765,366 | -0.82(-1.06%) |
Oct 08, 2021 | 77.52 | 77.72 | 76.98 | 77.10 | 643,628 | -0.54(-0.70%) |
Oct 07, 2021 | 78.13 | 78.76 | 77.50 | 77.65 | 838,950 | -0.23(-0.30%) |
Oct 06, 2021 | 76.54 | 78.02 | 76.07 | 77.88 | 1,001,274 | +1.28(+1.67%) |
Oct 05, 2021 | 76.74 | 77.22 | 76.53 | 76.60 | 1,100,450 | -0.23(-0.31%) |
Oct 04, 2021 | 75.41 | 77.23 | 75.34 | 76.84 | 1,181,559 | +1.17(+1.55%) |