Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 84.92 | 85.79 | 84.89 | 85.40 | 1,243,291 | +0.43(+0.51%) |
Dec 30, 2021 | 86.00 | 86.36 | 84.84 | 84.97 | 854,620 | -0.90(-1.05%) |
Dec 29, 2021 | 84.87 | 86.24 | 84.77 | 85.86 | 1,217,482 | +0.80(+0.94%) |
Dec 28, 2021 | 84.95 | 85.31 | 84.52 | 85.06 | 1,158,026 | +0.19(+0.22%) |
Dec 27, 2021 | 83.28 | 84.89 | 83.28 | 84.88 | 993,398 | +1.83(+2.20%) |
Dec 23, 2021 | 82.34 | 83.63 | 82.28 | 83.05 | 1,398,328 | +1.04(+1.27%) |
Dec 22, 2021 | 81.00 | 82.09 | 80.79 | 82.01 | 1,744,228 | +0.91(+1.12%) |
Dec 21, 2021 | 80.03 | 81.14 | 79.76 | 81.10 | 1,310,678 | +1.87(+2.37%) |
Dec 20, 2021 | 79.24 | 79.71 | 78.18 | 79.22 | 1,479,703 | -1.11(-1.39%) |
Dec 17, 2021 | 81.06 | 81.90 | 80.03 | 80.34 | 3,628,615 | -1.04(-1.28%) |
Dec 16, 2021 | 82.49 | 82.66 | 81.04 | 81.38 | 2,580,100 | -0.80(-0.97%) |
Dec 15, 2021 | 80.56 | 82.24 | 80.04 | 82.18 | 2,131,227 | +1.85(+2.30%) |
Dec 14, 2021 | 81.11 | 81.11 | 79.72 | 80.33 | 1,521,925 | -1.10(-1.35%) |
Dec 13, 2021 | 82.06 | 82.15 | 80.70 | 81.43 | 2,278,527 | -0.65(-0.80%) |
Dec 10, 2021 | 81.51 | 82.17 | 81.19 | 82.08 | 2,007,155 | +1.13(+1.40%) |
Dec 09, 2021 | 80.83 | 81.38 | 80.82 | 80.95 | 1,356,581 | -0.42(-0.51%) |
Dec 08, 2021 | 82.03 | 82.11 | 81.00 | 81.37 | 1,369,378 | -0.30(-0.37%) |
Dec 07, 2021 | 81.67 | 82.07 | 81.19 | 81.67 | 1,955,462 | +1.07(+1.33%) |
Dec 06, 2021 | 80.41 | 81.03 | 79.58 | 80.60 | 2,173,751 | +1.05(+1.32%) |
Dec 03, 2021 | 79.99 | 80.70 | 78.88 | 79.55 | 2,963,410 | +0.20(+0.26%) |
Dec 02, 2021 | 78.02 | 79.94 | 77.94 | 79.34 | 2,017,976 | +1.43(+1.84%) |
Dec 01, 2021 | 80.05 | 80.77 | 77.87 | 77.91 | 2,968,501 | -0.57(-0.73%) |
Nov 30, 2021 | 79.45 | 80.52 | 78.28 | 78.49 | 4,093,588 | -2.29(-2.83%) |
Nov 29, 2021 | 80.28 | 81.51 | 80.20 | 80.78 | 2,272,753 | +1.28(+1.61%) |
Nov 26, 2021 | 80.44 | 80.71 | 78.97 | 79.50 | 2,284,975 | -2.61(-3.18%) |
Nov 24, 2021 | 82.23 | 82.60 | 81.47 | 82.11 | 2,067,614 | -0.49(-0.59%) |
Nov 23, 2021 | 82.29 | 82.66 | 81.57 | 82.60 | 1,858,187 | +0.53(+0.64%) |
Nov 22, 2021 | 83.21 | 83.81 | 82.00 | 82.07 | 1,848,828 | -0.86(-1.03%) |
Nov 19, 2021 | 82.69 | 83.55 | 82.35 | 82.93 | 1,698,072 | +0.37(+0.45%) |
Nov 18, 2021 | 82.85 | 82.55 | 82.31 | 82.56 | 1,503,403 | -0.14(-0.16%) |
Nov 17, 2021 | 82.72 | 83.04 | 82.25 | 82.69 | 1,930,438 | -0.14(-0.16%) |
Nov 16, 2021 | 82.51 | 83.40 | 82.37 | 82.83 | 3,024,689 | +0.08(+0.09%) |
Nov 15, 2021 | 81.87 | 82.79 | 81.40 | 82.75 | 2,669,990 | +0.92(+1.12%) |
Nov 12, 2021 | 81.00 | 82.20 | 80.46 | 81.84 | 1,789,803 | +1.17(+1.45%) |
Nov 11, 2021 | 80.30 | 81.02 | 79.79 | 80.67 | 1,987,109 | +0.52(+0.64%) |
Nov 10, 2021 | 79.63 | 80.15 | 2,059,836 | +0.00(+0.00%) | ||
Nov 09, 2021 | 79.64 | 80.18 | 79.29 | 80.15 | 1,735,609 | +0.62(+0.78%) |
Nov 08, 2021 | 79.87 | 80.20 | 79.13 | 79.53 | 2,274,310 | +0.20(+0.26%) |
Nov 05, 2021 | 77.92 | 79.41 | 77.69 | 79.32 | 2,303,451 | +2.26(+2.93%) |
Nov 04, 2021 | 76.68 | 77.07 | 76.12 | 77.06 | 1,521,893 | +0.73(+0.96%) |
Nov 03, 2021 | 75.56 | 76.47 | 74.96 | 76.33 | 1,378,549 | +0.52(+0.68%) |
Nov 02, 2021 | 74.92 | 76.66 | 74.92 | 75.82 | 2,245,602 | +0.86(+1.14%) |
Nov 01, 2021 | 74.92 | 75.52 | 74.61 | 74.96 | 2,001,631 | +0.19(+0.25%) |
Oct 29, 2021 | 74.32 | 75.24 | 74.22 | 74.78 | 1,903,356 | +0.14(+0.18%) |
Oct 28, 2021 | 74.31 | 74.82 | 73.38 | 74.64 | 3,462,317 | +0.84(+1.14%) |
Oct 27, 2021 | 75.19 | 75.89 | 73.65 | 73.80 | 3,141,407 | -2.91(-3.80%) |
Oct 26, 2021 | 77.16 | 76.71 | 2,032,608 | -0.35(-0.45%) | ||
Oct 25, 2021 | 77.36 | 77.53 | 76.68 | 77.06 | 1,623,109 | -0.18(-0.23%) |
Oct 22, 2021 | 77.44 | 78.04 | 77.00 | 77.24 | 1,440,828 | -0.19(-0.24%) |
Oct 21, 2021 | 76.32 | 77.65 | 76.32 | 77.43 | 2,286,667 | +1.11(+1.46%) |
Oct 20, 2021 | 75.93 | 76.54 | 75.76 | 76.31 | 1,493,679 | +0.51(+0.67%) |
Oct 19, 2021 | 75.97 | 76.07 | 75.33 | 75.81 | 1,329,637 | +0.34(+0.45%) |
Oct 18, 2021 | 74.63 | 75.74 | 74.21 | 75.47 | 1,571,959 | +0.40(+0.53%) |
Oct 15, 2021 | 74.83 | 75.13 | 74.52 | 75.07 | 2,104,681 | +0.62(+0.84%) |
Oct 14, 2021 | 73.19 | 74.46 | 72.97 | 74.44 | 1,696,510 | +1.95(+2.69%) |
Oct 13, 2021 | 72.10 | 72.62 | 71.52 | 72.50 | 2,461,687 | +0.42(+0.58%) |
Oct 12, 2021 | 73.24 | 73.48 | 71.93 | 72.08 | 1,658,892 | -1.04(-1.43%) |
Oct 11, 2021 | 73.52 | 73.99 | 73.10 | 73.12 | 1,412,075 | -0.65(-0.88%) |
Oct 08, 2021 | 73.80 | 74.05 | 73.42 | 73.77 | 1,376,274 | +0.14(+0.19%) |
Oct 07, 2021 | 73.31 | 74.07 | 73.31 | 73.64 | 1,259,522 | +1.04(+1.44%) |
Oct 06, 2021 | 71.81 | 72.64 | 71.27 | 72.59 | 1,841,782 | -0.06(-0.08%) |
Oct 05, 2021 | 72.02 | 73.10 | 71.70 | 72.65 | 2,007,269 | +1.02(+1.43%) |
Oct 04, 2021 | 72.24 | 72.60 | 71.27 | 71.63 | 2,207,129 | -1.04(-1.43%) |