Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 84.13 | 84.63 | 83.94 | 83.95 | 14,898 | -0.04(-0.05%) |
Dec 30, 2021 | 84.81 | 84.81 | 83.94 | 83.99 | 9,899 | -0.82(-0.96%) |
Dec 29, 2021 | 84.31 | 84.95 | 84.31 | 84.81 | 29,379 | +1.07(+1.27%) |
Dec 28, 2021 | 84.18 | 84.18 | 83.10 | 83.74 | 17,569 | -0.25(-0.30%) |
Dec 27, 2021 | 82.15 | 84.00 | 82.15 | 84.00 | 29,196 | +2.23(+2.73%) |
Dec 23, 2021 | 81.58 | 82.07 | 81.53 | 81.77 | 12,211 | +0.77(+0.94%) |
Dec 22, 2021 | 80.31 | 81.03 | 79.72 | 81.00 | 14,520 | +0.55(+0.68%) |
Dec 21, 2021 | 79.28 | 80.51 | 79.21 | 80.45 | 31,156 | +1.66(+2.10%) |
Dec 20, 2021 | 78.43 | 78.80 | 77.86 | 78.80 | 10,947 | -0.86(-1.08%) |
Dec 17, 2021 | 78.00 | 79.84 | 78.00 | 79.66 | 11,864 | +1.30(+1.66%) |
Dec 16, 2021 | 80.90 | 80.90 | 78.22 | 78.36 | 12,117 | -2.15(-2.67%) |
Dec 15, 2021 | 78.24 | 80.50 | 78.22 | 80.50 | 5,502 | +2.40(+3.07%) |
Dec 14, 2021 | 78.12 | 78.33 | 77.58 | 78.11 | 9,954 | -0.71(-0.90%) |
Dec 13, 2021 | 78.82 | 79.24 | 78.52 | 78.82 | 8,578 | -0.29(-0.37%) |
Dec 10, 2021 | 78.75 | 79.22 | 78.49 | 79.11 | 15,543 | +0.85(+1.09%) |
Dec 09, 2021 | 78.56 | 78.74 | 78.25 | 78.25 | 12,160 | +1.20(+1.56%) |
Dec 08, 2021 | 77.14 | 77.34 | 77.00 | 77.05 | 19,978 | -0.19(-0.24%) |
Dec 07, 2021 | 75.95 | 77.71 | 75.95 | 77.24 | 6,661 | +2.62(+3.51%) |
Dec 06, 2021 | 74.26 | 74.67 | 74.02 | 74.62 | 4,553 | +0.66(+0.90%) |
Dec 03, 2021 | 75.09 | 75.09 | 73.42 | 73.96 | 4,439 | -0.68(-0.92%) |
Dec 02, 2021 | 74.22 | 75.03 | 73.32 | 74.64 | 7,707 | +1.47(+2.01%) |
Dec 01, 2021 | 75.85 | 76.12 | 73.18 | 73.18 | 10,394 | -1.31(-1.76%) |
Nov 30, 2021 | 75.48 | 75.48 | 73.62 | 74.49 | 18,304 | -1.55(-2.03%) |
Nov 29, 2021 | 76.15 | 76.49 | 75.41 | 76.03 | 15,044 | +0.92(+1.23%) |
Nov 26, 2021 | 75.49 | 75.95 | 74.77 | 75.11 | 16,441 | -2.14(-2.77%) |
Nov 24, 2021 | 76.40 | 77.31 | 76.40 | 77.25 | 16,572 | +0.56(+0.73%) |
Nov 23, 2021 | 76.14 | 77.00 | 75.81 | 76.69 | 40,903 | -0.04(-0.05%) |
Nov 22, 2021 | 77.34 | 78.00 | 76.72 | 76.72 | 15,650 | +0.04(+0.06%) |
Nov 19, 2021 | 77.57 | 77.57 | 76.60 | 76.68 | 12,570 | -1.14(-1.46%) |
Nov 18, 2021 | 77.04 | 77.82 | 77.65 | 77.82 | 18,469 | -0.58(-0.74%) |
Nov 17, 2021 | 77.85 | 78.44 | 77.83 | 78.40 | 6,532 | +0.29(+0.37%) |
Nov 16, 2021 | 77.51 | 78.31 | 77.51 | 78.11 | 14,276 | +0.53(+0.68%) |
Nov 15, 2021 | 78.23 | 78.23 | 77.35 | 77.57 | 7,535 | -0.28(-0.36%) |
Nov 12, 2021 | 77.56 | 78.09 | 77.39 | 77.86 | 3,525 | +0.79(+1.02%) |
Nov 11, 2021 | 77.17 | 77.47 | 77.07 | 77.07 | 6,435 | +0.27(+0.35%) |
Nov 10, 2021 | 77.63 | 76.80 | 13,705 | -0.79(-1.01%) | ||
Nov 09, 2021 | 77.50 | 78.09 | 76.88 | 77.59 | 10,277 | +0.22(+0.28%) |
Nov 08, 2021 | 78.61 | 78.61 | 77.35 | 77.37 | 18,047 | -0.94(-1.20%) |
Nov 05, 2021 | 78.41 | 78.93 | 78.04 | 78.31 | 27,389 | +0.26(+0.34%) |
Nov 04, 2021 | 78.25 | 78.89 | 77.70 | 78.05 | 31,207 | -0.47(-0.59%) |
Nov 03, 2021 | 76.65 | 78.71 | 76.40 | 78.51 | 52,987 | +1.87(+2.44%) |
Nov 02, 2021 | 74.72 | 77.08 | 74.72 | 76.64 | 36,215 | +3.83(+5.25%) |
Nov 01, 2021 | 71.04 | 72.94 | 71.09 | 72.82 | 129,025 | +1.72(+2.43%) |
Oct 29, 2021 | 70.30 | 71.12 | 70.30 | 71.09 | 5,079 | +0.44(+0.63%) |
Oct 28, 2021 | 70.21 | 70.85 | 70.21 | 70.65 | 5,776 | +0.27(+0.39%) |
Oct 27, 2021 | 69.87 | 70.87 | 70.30 | 70.38 | 1,568 | +1.03(+1.49%) |
Oct 26, 2021 | 69.43 | 69.34 | 69.34 | 3,800 | +0.28(+0.41%) | |
Oct 25, 2021 | 69.87 | 70.09 | 69.06 | 69.06 | 4,037 | -0.89(-1.27%) |
Oct 22, 2021 | 70.68 | 70.72 | 69.88 | 69.95 | 2,064 | -1.41(-1.98%) |
Oct 21, 2021 | 71.14 | 71.56 | 70.99 | 71.36 | 4,378 | +0.11(+0.16%) |
Oct 20, 2021 | 70.77 | 71.49 | 70.60 | 71.25 | 5,149 | +0.57(+0.81%) |
Oct 19, 2021 | 70.79 | 70.79 | 70.44 | 70.68 | 2,572 | +0.32(+0.45%) |
Oct 18, 2021 | 70.59 | 70.90 | 70.25 | 70.36 | 5,620 | -0.66(-0.93%) |
Oct 15, 2021 | 72.44 | 72.46 | 71.02 | 71.02 | 4,215 | -0.79(-1.10%) |
Oct 14, 2021 | 70.86 | 71.81 | 70.86 | 71.81 | 2,612 | +1.58(+2.25%) |
Oct 13, 2021 | 70.10 | 70.25 | 69.95 | 70.23 | 1,443 | +0.52(+0.75%) |
Oct 12, 2021 | 69.67 | 69.86 | 69.65 | 69.70 | 3,590 | -0.03(-0.05%) |
Oct 11, 2021 | 70.10 | 70.10 | 69.74 | 69.74 | 1,719 | +0.02(+0.03%) |
Oct 08, 2021 | 70.65 | 70.65 | 69.67 | 69.72 | 2,559 | -0.45(-0.64%) |
Oct 07, 2021 | 69.30 | 70.70 | 69.30 | 70.17 | 5,130 | +1.57(+2.29%) |
Oct 06, 2021 | 68.34 | 68.62 | 67.67 | 68.60 | 13,996 | -0.49(-0.71%) |
Oct 05, 2021 | 68.49 | 69.46 | 68.49 | 69.09 | 6,761 | +0.48(+0.70%) |
Oct 04, 2021 | 69.31 | 69.31 | 68.52 | 68.61 | 6,313 | -0.98(-1.41%) |