Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.77 | 83.88 | 83.29 | 83.35 | 16,191 | -0.45(-0.54%) |
Dec 30, 2021 | 83.79 | 84.37 | 83.73 | 83.80 | 17,108 | +0.21(+0.26%) |
Dec 29, 2021 | 83.51 | 83.75 | 83.05 | 83.58 | 12,632 | +0.14(+0.16%) |
Dec 28, 2021 | 84.12 | 84.12 | 83.22 | 83.44 | 30,131 | -0.37(-0.44%) |
Dec 27, 2021 | 83.17 | 83.83 | 83.12 | 83.81 | 29,846 | +0.91(+1.10%) |
Dec 23, 2021 | 82.29 | 83.14 | 82.29 | 82.91 | 27,358 | +0.56(+0.68%) |
Dec 22, 2021 | 81.53 | 82.37 | 81.53 | 82.35 | 35,064 | +0.66(+0.81%) |
Dec 21, 2021 | 80.53 | 81.68 | 80.01 | 81.68 | 40,729 | +2.05(+2.57%) |
Dec 20, 2021 | 79.61 | 79.82 | 79.06 | 79.64 | 74,297 | -0.99(-1.22%) |
Dec 17, 2021 | 80.13 | 81.35 | 79.84 | 80.62 | 51,600 | -0.07(-0.08%) |
Dec 16, 2021 | 82.43 | 82.43 | 80.41 | 80.69 | 41,454 | -1.39(-1.69%) |
Dec 15, 2021 | 80.72 | 82.10 | 79.98 | 82.07 | 42,052 | +1.46(+1.82%) |
Dec 14, 2021 | 80.42 | 81.01 | 79.97 | 80.61 | 41,389 | -0.69(-0.85%) |
Dec 13, 2021 | 81.83 | 81.88 | 81.15 | 81.30 | 158,294 | -0.72(-0.88%) |
Dec 10, 2021 | 82.04 | 82.30 | 81.26 | 82.03 | 47,440 | +0.57(+0.69%) |
Dec 09, 2021 | 82.53 | 82.71 | 81.46 | 81.46 | 36,765 | -1.26(-1.52%) |
Dec 08, 2021 | 82.49 | 82.75 | 82.10 | 82.72 | 22,714 | +0.31(+0.38%) |
Dec 07, 2021 | 81.58 | 82.63 | 81.58 | 82.41 | 23,154 | +2.01(+2.50%) |
Dec 06, 2021 | 79.81 | 80.61 | 79.00 | 80.40 | 64,772 | +0.79(+1.00%) |
Dec 03, 2021 | 81.06 | 81.06 | 78.93 | 79.61 | 62,535 | -1.19(-1.47%) |
Dec 02, 2021 | 79.78 | 81.15 | 79.77 | 80.80 | 47,520 | +1.08(+1.35%) |
Dec 01, 2021 | 82.14 | 82.39 | 79.66 | 79.72 | 39,097 | -1.33(-1.64%) |
Nov 30, 2021 | 82.71 | 82.89 | 80.96 | 81.05 | 36,709 | -2.02(-2.43%) |
Nov 29, 2021 | 82.67 | 83.17 | 82.16 | 83.07 | 28,251 | +1.21(+1.48%) |
Nov 26, 2021 | 82.56 | 82.68 | 81.54 | 81.86 | 109,598 | -1.37(-1.64%) |
Nov 24, 2021 | 82.50 | 83.28 | 82.09 | 83.23 | 12,524 | +0.14(+0.17%) |
Nov 23, 2021 | 83.11 | 83.43 | 82.38 | 83.09 | 38,822 | -0.19(-0.23%) |
Nov 22, 2021 | 84.45 | 84.74 | 83.24 | 83.28 | 30,871 | -1.20(-1.42%) |
Nov 19, 2021 | 85.00 | 85.00 | 84.43 | 84.48 | 29,003 | -0.15(-0.18%) |
Nov 18, 2021 | 84.90 | 84.65 | 84.51 | 84.63 | 13,127 | -0.03(-0.03%) |
Nov 17, 2021 | 85.03 | 85.03 | 84.48 | 84.65 | 38,210 | -0.35(-0.41%) |
Nov 16, 2021 | 84.50 | 85.12 | 84.47 | 85.00 | 22,150 | +0.64(+0.76%) |
Nov 15, 2021 | 84.65 | 84.65 | 84.18 | 84.36 | 15,917 | -0.13(-0.16%) |
Nov 12, 2021 | 84.09 | 84.60 | 83.88 | 84.49 | 24,340 | +0.78(+0.94%) |
Nov 11, 2021 | 83.82 | 83.89 | 83.65 | 83.71 | 15,397 | +0.44(+0.53%) |
Nov 10, 2021 | 83.95 | 83.27 | 39,769 | -1.10(-1.31%) | ||
Nov 09, 2021 | 84.72 | 84.72 | 84.05 | 84.37 | 35,423 | -0.11(-0.13%) |
Nov 08, 2021 | 84.69 | 84.71 | 84.30 | 84.49 | 24,668 | -0.02(-0.02%) |
Nov 05, 2021 | 84.67 | 84.92 | 84.23 | 84.50 | 32,726 | -0.09(-0.11%) |
Nov 04, 2021 | 84.31 | 84.64 | 84.11 | 84.60 | 24,393 | +0.69(+0.82%) |
Nov 03, 2021 | 83.10 | 83.98 | 83.08 | 83.91 | 164,494 | +0.63(+0.76%) |
Nov 02, 2021 | 83.04 | 83.28 | 82.86 | 83.28 | 25,136 | +0.19(+0.23%) |
Nov 01, 2021 | 82.52 | 83.11 | 82.37 | 83.09 | 35,688 | +0.72(+0.87%) |
Oct 29, 2021 | 81.71 | 82.42 | 81.71 | 82.37 | 26,134 | +0.41(+0.49%) |
Oct 28, 2021 | 81.39 | 82.03 | 81.39 | 81.97 | 27,940 | +0.72(+0.88%) |
Oct 27, 2021 | 82.04 | 82.03 | 81.22 | 81.25 | 156,591 | -0.88(-1.07%) |
Oct 26, 2021 | 82.65 | 82.13 | 36,459 | -0.20(-0.24%) | ||
Oct 25, 2021 | 82.07 | 82.54 | 81.79 | 82.32 | 23,852 | +0.50(+0.61%) |
Oct 22, 2021 | 82.02 | 82.36 | 81.53 | 81.82 | 23,683 | -0.20(-0.25%) |
Oct 21, 2021 | 81.30 | 82.03 | 81.30 | 82.03 | 24,701 | +0.58(+0.71%) |
Oct 20, 2021 | 81.39 | 81.65 | 81.31 | 81.45 | 28,330 | +0.19(+0.23%) |
Oct 19, 2021 | 80.96 | 81.26 | 80.67 | 81.26 | 55,326 | +0.59(+0.73%) |
Oct 18, 2021 | 79.77 | 80.67 | 79.71 | 80.67 | 31,683 | +0.48(+0.60%) |
Oct 15, 2021 | 80.42 | 80.42 | 80.08 | 80.19 | 60,782 | +0.25(+0.31%) |
Oct 14, 2021 | 79.52 | 80.07 | 79.52 | 79.95 | 86,872 | +1.24(+1.57%) |
Oct 13, 2021 | 78.34 | 78.87 | 78.23 | 78.71 | 27,404 | +0.78(+1.01%) |
Oct 12, 2021 | 78.07 | 78.34 | 77.79 | 77.93 | 14,160 | -0.08(-0.10%) |
Oct 11, 2021 | 78.57 | 78.95 | 77.98 | 78.00 | 16,672 | -0.63(-0.80%) |
Oct 08, 2021 | 79.32 | 79.32 | 78.57 | 78.64 | 30,369 | -0.43(-0.55%) |
Oct 07, 2021 | 78.84 | 79.71 | 78.84 | 79.07 | 41,134 | +0.86(+1.10%) |
Oct 06, 2021 | 77.04 | 78.21 | 76.93 | 78.21 | 35,760 | +0.36(+0.46%) |
Oct 05, 2021 | 77.26 | 78.22 | 77.23 | 77.85 | 33,145 | +0.89(+1.15%) |
Oct 04, 2021 | 78.02 | 78.02 | 76.82 | 76.97 | 58,336 | -1.39(-1.77%) |