Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 84.10 | 84.42 | 83.14 | 83.50 | 0 | -0.60(-0.71%) |
Dec 30, 2021 | 84.17 | 84.26 | 83.55 | 84.10 | 0 | -0.07(-0.08%) |
Dec 29, 2021 | 83.02 | 84.33 | 82.89 | 84.17 | 0 | +1.15(+1.39%) |
Dec 28, 2021 | 83.73 | 84.14 | 82.98 | 83.02 | 0 | -0.71(-0.85%) |
Dec 27, 2021 | 83.86 | 84.03 | 82.86 | 83.73 | 0 | -0.13(-0.16%) |
Dec 23, 2021 | 83.86 | 83.86 | 83.86 | 83.86 | 0 | -0.21(-0.25%) |
Dec 22, 2021 | 82.44 | 84.42 | 82.63 | 84.07 | 0 | +1.63(+1.98%) |
Dec 21, 2021 | 81.31 | 82.67 | 81.40 | 82.44 | 0 | +1.13(+1.39%) |
Dec 20, 2021 | 83.93 | 83.26 | 81.02 | 81.31 | 0 | -2.62(-3.12%) |
Dec 17, 2021 | 85.22 | 84.83 | 83.74 | 83.93 | 0 | -1.28(-1.50%) |
Dec 16, 2021 | 84.56 | 85.33 | 83.89 | 85.21 | 0 | +0.65(+0.77%) |
Dec 15, 2021 | 84.87 | 85.16 | 84.16 | 84.56 | 0 | -0.31(-0.37%) |
Dec 14, 2021 | 85.09 | 85.44 | 84.80 | 84.87 | 0 | -0.22(-0.26%) |
Dec 13, 2021 | 84.29 | 85.36 | 84.45 | 85.09 | 0 | +0.80(+0.95%) |
Dec 10, 2021 | 85.10 | 85.08 | 84.10 | 84.29 | 0 | -0.80(-0.94%) |
Dec 09, 2021 | 85.88 | 85.85 | 84.58 | 85.09 | 0 | -0.79(-0.92%) |
Dec 08, 2021 | 85.31 | 86.10 | 85.05 | 85.88 | 0 | +0.57(+0.67%) |
Dec 07, 2021 | 85.61 | 86.29 | 84.87 | 85.31 | 0 | -0.31(-0.36%) |
Dec 06, 2021 | 83.90 | 85.82 | 83.97 | 85.62 | 0 | +1.72(+2.05%) |
Dec 03, 2021 | 82.73 | 84.45 | 82.96 | 83.90 | 0 | +1.17(+1.41%) |
Dec 02, 2021 | 81.79 | 83.24 | 81.57 | 82.73 | 0 | +0.95(+1.16%) |
Dec 01, 2021 | 81.91 | 83.12 | 81.63 | 81.78 | 0 | -0.12(-0.15%) |
Nov 30, 2021 | 83.64 | 83.17 | 81.77 | 81.90 | 0 | -1.73(-2.07%) |
Nov 29, 2021 | 85.26 | 86.24 | 83.22 | 83.63 | 0 | -1.63(-1.91%) |
Nov 26, 2021 | 87.53 | 87.17 | 84.55 | 85.26 | 0 | -2.27(-2.59%) |
Nov 24, 2021 | 87.53 | 87.53 | 87.53 | 87.53 | 0 | -0.13(-0.15%) |
Nov 23, 2021 | 85.96 | 87.72 | 85.72 | 87.66 | 0 | +1.70(+1.98%) |
Nov 22, 2021 | 86.58 | 86.60 | 85.43 | 85.96 | 0 | -0.62(-0.72%) |
Nov 19, 2021 | 86.20 | 87.52 | 85.51 | 86.58 | 0 | +0.38(+0.44%) |
Nov 18, 2021 | 87.35 | 86.20 | 86.20 | 86.20 | 0 | -1.15(-1.32%) |
Nov 17, 2021 | 85.14 | 87.68 | 85.16 | 87.35 | 0 | +2.21(+2.60%) |
Nov 16, 2021 | 84.67 | 85.38 | 84.68 | 85.14 | 0 | +0.47(+0.56%) |
Nov 15, 2021 | 84.69 | 85.58 | 84.36 | 84.67 | 0 | -0.02(-0.02%) |
Nov 12, 2021 | 83.87 | 85.12 | 83.34 | 84.69 | 0 | +0.82(+0.98%) |
Nov 11, 2021 | 82.13 | 84.13 | 82.22 | 83.87 | 0 | +1.74(+2.12%) |
Nov 10, 2021 | 82.62 | 82.91 | 82.00 | 82.13 | 0 | +0.66(+0.81%) |
Nov 09, 2021 | 81.56 | 82.08 | 81.44 | 81.47 | 0 | -0.09(-0.11%) |
Nov 08, 2021 | 81.96 | 82.67 | 81.52 | 81.56 | 0 | -0.40(-0.49%) |
Nov 05, 2021 | 82.35 | 82.53 | 81.64 | 81.96 | 0 | -0.34(-0.41%) |
Nov 04, 2021 | 82.31 | 83.14 | 81.91 | 82.30 | 0 | -0.01(-0.01%) |
Nov 03, 2021 | 82.33 | 82.70 | 81.64 | 82.31 | 0 | -0.02(-0.02%) |
Nov 02, 2021 | 83.03 | 83.17 | 81.87 | 82.33 | 0 | -0.70(-0.84%) |
Nov 01, 2021 | 81.52 | 83.22 | 82.54 | 83.03 | 0 | +1.51(+1.85%) |
Oct 29, 2021 | 81.47 | 81.70 | 80.63 | 81.52 | 0 | +0.05(+0.06%) |
Oct 28, 2021 | 81.52 | 82.11 | 81.05 | 81.47 | 0 | -0.05(-0.06%) |
Oct 27, 2021 | 82.03 | 82.10 | 81.27 | 81.52 | 0 | -0.51(-0.62%) |
Oct 26, 2021 | 81.05 | 82.49 | 81.01 | 82.03 | 0 | +0.98(+1.21%) |
Oct 25, 2021 | 80.06 | 81.14 | 79.79 | 81.05 | 0 | +0.99(+1.24%) |
Oct 22, 2021 | 79.91 | 80.69 | 79.64 | 80.06 | 0 | +0.15(+0.19%) |
Oct 21, 2021 | 80.59 | 81.17 | 79.63 | 79.91 | 0 | -0.68(-0.84%) |
Oct 20, 2021 | 80.17 | 80.63 | 79.89 | 80.59 | 0 | +0.42(+0.52%) |
Oct 19, 2021 | 80.65 | 80.99 | 79.87 | 80.17 | 0 | -0.48(-0.60%) |
Oct 18, 2021 | 81.55 | 81.58 | 80.36 | 80.65 | 0 | -0.90(-1.10%) |
Oct 15, 2021 | 81.89 | 83.23 | 81.31 | 81.55 | 0 | -0.34(-0.42%) |
Oct 14, 2021 | 81.87 | 82.75 | 81.35 | 81.89 | 0 | +0.02(+0.02%) |
Oct 13, 2021 | 83.45 | 83.27 | 81.64 | 81.87 | 0 | -1.58(-1.89%) |
Oct 12, 2021 | 83.13 | 84.27 | 83.10 | 83.45 | 0 | +0.32(+0.38%) |
Oct 11, 2021 | 83.14 | 83.60 | 82.22 | 83.13 | 0 | +0.00(+0.00%) |
Oct 08, 2021 | 82.09 | 83.59 | 82.52 | 83.13 | 0 | +1.04(+1.27%) |
Oct 07, 2021 | 81.29 | 82.36 | 81.51 | 82.09 | 0 | +0.80(+0.98%) |
Oct 06, 2021 | 81.08 | 81.88 | 81.00 | 81.29 | 0 | +0.21(+0.26%) |
Oct 05, 2021 | 81.35 | 81.68 | 80.91 | 81.08 | 0 | -0.27(-0.33%) |
Oct 04, 2021 | 82.08 | 82.94 | 81.30 | 81.35 | 0 | -0.73(-0.89%) |