Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.01 | 83.19 | 82.26 | 82.67 | 1,527,512 | -0.02(-0.02%) |
Dec 30, 2021 | 83.75 | 84.12 | 82.42 | 82.69 | 1,747,215 | -1.10(-1.31%) |
Dec 29, 2021 | 83.80 | 84.57 | 83.62 | 83.79 | 1,528,490 | +0.20(+0.24%) |
Dec 28, 2021 | 85.44 | 85.46 | 83.30 | 83.59 | 3,511,969 | -1.25(-1.48%) |
Dec 27, 2021 | 82.94 | 84.92 | 82.90 | 84.84 | 2,433,989 | +2.30(+2.78%) |
Dec 23, 2021 | 82.37 | 83.08 | 82.25 | 82.54 | 2,310,341 | +0.53(+0.65%) |
Dec 22, 2021 | 80.21 | 82.08 | 80.10 | 82.01 | 2,686,745 | +0.98(+1.21%) |
Dec 21, 2021 | 81.03 | 81.21 | 79.33 | 81.03 | 5,925,583 | +2.60(+3.32%) |
Dec 20, 2021 | 78.85 | 79.29 | 77.30 | 78.43 | 3,252,906 | -1.67(-2.09%) |
Dec 17, 2021 | 79.53 | 81.52 | 79.21 | 80.10 | 9,491,817 | -0.16(-0.20%) |
Dec 16, 2021 | 82.95 | 83.71 | 79.77 | 80.27 | 4,961,086 | -3.24(-3.88%) |
Dec 15, 2021 | 80.97 | 83.67 | 79.49 | 83.50 | 4,737,745 | +2.90(+3.59%) |
Dec 14, 2021 | 79.79 | 81.06 | 79.20 | 80.61 | 4,476,431 | -0.26(-0.32%) |
Dec 13, 2021 | 82.98 | 83.32 | 80.67 | 80.86 | 2,907,721 | -1.87(-2.26%) |
Dec 10, 2021 | 83.62 | 84.39 | 81.94 | 82.73 | 3,504,778 | +0.47(+0.58%) |
Dec 09, 2021 | 82.34 | 84.55 | 82.14 | 82.26 | 5,340,377 | -0.67(-0.81%) |
Dec 08, 2021 | 84.02 | 84.18 | 82.08 | 82.93 | 4,069,670 | -1.47(-1.74%) |
Dec 07, 2021 | 81.30 | 84.50 | 81.16 | 84.41 | 4,259,179 | +4.69(+5.88%) |
Dec 06, 2021 | 80.84 | 81.24 | 77.58 | 79.72 | 4,992,625 | -1.25(-1.55%) |
Dec 03, 2021 | 81.51 | 82.85 | 79.97 | 80.97 | 5,824,564 | +0.98(+1.22%) |
Dec 02, 2021 | 78.72 | 80.99 | 77.98 | 79.99 | 4,440,061 | -0.22(-0.27%) |
Dec 01, 2021 | 80.51 | 84.44 | 79.99 | 80.21 | 6,483,449 | +0.99(+1.25%) |
Nov 30, 2021 | 79.64 | 81.42 | 79.29 | 79.22 | 7,784,904 | -0.92(-1.15%) |
Nov 29, 2021 | 77.36 | 80.32 | 77.36 | 80.14 | 4,604,210 | +4.11(+5.41%) |
Nov 26, 2021 | 77.45 | 77.90 | 75.52 | 76.03 | 3,368,500 | -3.65(-4.58%) |
Nov 24, 2021 | 78.03 | 79.76 | 77.14 | 79.68 | 2,323,000 | +0.57(+0.72%) |
Nov 23, 2021 | 78.63 | 79.55 | 77.83 | 79.11 | 7,081,980 | +0.59(+0.75%) |
Nov 22, 2021 | 78.58 | 80.12 | 77.98 | 78.52 | 6,209,107 | +0.01(+0.01%) |
Nov 19, 2021 | 79.02 | 79.71 | 78.15 | 78.51 | 2,705,227 | -0.60(-0.76%) |
Nov 18, 2021 | 79.53 | 79.12 | 77.82 | 79.11 | 2,391,342 | +0.65(+0.83%) |
Nov 17, 2021 | 79.48 | 79.54 | 78.18 | 78.46 | 3,152,040 | -1.33(-1.66%) |
Nov 16, 2021 | 78.15 | 80.02 | 78.11 | 79.79 | 2,760,601 | +0.99(+1.26%) |
Nov 15, 2021 | 80.21 | 80.77 | 78.53 | 78.79 | 2,805,738 | -0.13(-0.17%) |
Nov 12, 2021 | 79.10 | 80.14 | 78.43 | 78.92 | 2,709,137 | -0.14(-0.18%) |
Nov 11, 2021 | 78.34 | 79.24 | 77.22 | 79.07 | 4,000,333 | +2.41(+3.14%) |
Nov 10, 2021 | 77.12 | 76.66 | 6,245,204 | -1.86(-2.36%) | ||
Nov 09, 2021 | 79.66 | 80.26 | 77.35 | 78.52 | 5,195,087 | -1.18(-1.49%) |
Nov 08, 2021 | 82.77 | 82.87 | 77.38 | 79.70 | 7,857,882 | -1.51(-1.85%) |
Nov 05, 2021 | 77.94 | 82.56 | 77.70 | 81.21 | 6,406,941 | +2.62(+3.34%) |
Nov 04, 2021 | 76.35 | 78.72 | 74.61 | 78.58 | 6,984,971 | +3.05(+4.04%) |
Nov 03, 2021 | 74.54 | 76.03 | 73.86 | 75.53 | 4,295,546 | +0.94(+1.26%) |
Nov 02, 2021 | 72.61 | 74.74 | 72.59 | 74.60 | 3,531,958 | +1.78(+2.44%) |
Nov 01, 2021 | 70.64 | 72.45 | 72.37 | 72.82 | 4,343,889 | +2.66(+3.79%) |
Oct 29, 2021 | 69.81 | 70.84 | 69.67 | 70.16 | 2,740,009 | -0.32(-0.46%) |
Oct 28, 2021 | 69.25 | 71.37 | 69.25 | 70.48 | 3,702,739 | +1.95(+2.85%) |
Oct 27, 2021 | 68.09 | 69.59 | 67.54 | 68.53 | 5,339,096 | -1.34(-1.92%) |
Oct 26, 2021 | 72.74 | 69.83 | 69.87 | 3,664,229 | -1.90(-2.65%) | |
Oct 25, 2021 | 71.71 | 71.77 | 2,170,085 | +0.57(+0.80%) | ||
Oct 22, 2021 | 71.98 | 70.78 | 71.21 | 2,597,953 | -0.77(-1.07%) | |
Oct 21, 2021 | 70.38 | 72.08 | 70.38 | 71.97 | 1,946,608 | +1.07(+1.51%) |
Oct 20, 2021 | 70.76 | 71.27 | 70.44 | 70.90 | 2,848,381 | +0.03(+0.04%) |
Oct 19, 2021 | 70.06 | 71.02 | 69.66 | 70.88 | 2,202,367 | +0.98(+1.41%) |
Oct 18, 2021 | 68.22 | 69.94 | 67.84 | 69.89 | 2,520,155 | +0.98(+1.42%) |
Oct 15, 2021 | 69.28 | 69.58 | 68.62 | 68.92 | 2,996,333 | +0.27(+0.39%) |
Oct 14, 2021 | 67.70 | 68.69 | 67.52 | 68.65 | 3,874,563 | +2.13(+3.20%) |
Oct 13, 2021 | 67.70 | 67.80 | 66.30 | 66.52 | 5,098,928 | -0.23(-0.35%) |
Oct 12, 2021 | 68.58 | 68.96 | 66.15 | 66.75 | 5,125,746 | -1.38(-2.03%) |
Oct 11, 2021 | 68.96 | 69.96 | 68.09 | 68.13 | 3,054,984 | -1.06(-1.53%) |
Oct 08, 2021 | 70.93 | 70.97 | 68.74 | 69.19 | 4,793,336 | -1.47(-2.08%) |
Oct 07, 2021 | 70.94 | 71.69 | 70.55 | 70.66 | 3,301,884 | +0.71(+1.02%) |
Oct 06, 2021 | 69.14 | 70.15 | 68.96 | 69.95 | 3,007,051 | -0.13(-0.18%) |
Oct 05, 2021 | 70.25 | 70.82 | 69.67 | 70.08 | 5,255,021 | +0.66(+0.95%) |
Oct 04, 2021 | 71.43 | 71.72 | 69.01 | 69.42 | 5,755,569 | -2.88(-3.98%) |