Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 80.69 | 80.69 | 80.64 | 80.68 | 2,809,545 | +0.00(+0.00%) |
Dec 30, 2021 | 80.64 | 80.68 | 80.63 | 80.68 | 1,716,907 | +0.05(+0.06%) |
Dec 29, 2021 | 80.63 | 80.65 | 80.62 | 80.63 | 3,298,201 | -0.01(-0.01%) |
Dec 28, 2021 | 80.64 | 80.66 | 80.63 | 80.64 | 3,674,168 | +0.00(+0.00%) |
Dec 27, 2021 | 80.62 | 80.64 | 80.61 | 80.64 | 2,407,878 | -0.03(-0.04%) |
Dec 23, 2021 | 80.68 | 80.68 | 80.65 | 80.67 | 2,035,843 | -0.01(-0.01%) |
Dec 22, 2021 | 80.69 | 80.69 | 80.66 | 80.68 | 3,951,164 | -0.01(-0.01%) |
Dec 21, 2021 | 80.69 | 80.70 | 80.66 | 80.69 | 2,154,446 | -0.05(-0.06%) |
Dec 20, 2021 | 80.76 | 80.79 | 80.73 | 80.73 | 5,440,604 | +0.02(+0.02%) |
Dec 17, 2021 | 80.74 | 80.77 | 80.69 | 80.71 | 2,607,869 | -0.04(-0.05%) |
Dec 16, 2021 | 80.70 | 80.75 | 80.70 | 80.75 | 2,675,948 | +0.06(+0.08%) |
Dec 15, 2021 | 80.65 | 80.69 | 80.58 | 80.69 | 6,215,138 | +0.03(+0.04%) |
Dec 14, 2021 | 80.66 | 80.69 | 80.66 | 80.66 | 4,170,143 | -0.05(-0.06%) |
Dec 13, 2021 | 80.66 | 80.72 | 80.65 | 80.71 | 2,746,429 | +0.05(+0.06%) |
Dec 10, 2021 | 80.65 | 80.72 | 80.63 | 80.66 | 1,967,075 | +0.04(+0.05%) |
Dec 09, 2021 | 80.64 | 80.67 | 80.62 | 80.62 | 1,940,220 | -0.03(-0.04%) |
Dec 08, 2021 | 80.60 | 80.65 | 80.59 | 80.65 | 2,542,093 | +0.03(+0.04%) |
Dec 07, 2021 | 80.66 | 80.67 | 80.62 | 80.62 | 4,448,938 | -0.10(-0.13%) |
Dec 06, 2021 | 80.76 | 80.77 | 80.71 | 80.72 | 4,387,368 | -0.07(-0.08%) |
Dec 03, 2021 | 80.71 | 80.81 | 80.69 | 80.79 | 3,109,374 | +0.05(+0.06%) |
Dec 02, 2021 | 80.78 | 80.79 | 80.72 | 80.74 | 4,367,698 | -0.10(-0.13%) |
Dec 01, 2021 | 80.77 | 80.85 | 80.72 | 80.85 | 10,655,409 | +0.01(+0.01%) |
Nov 30, 2021 | 80.95 | 81.00 | 80.93 | 80.84 | 6,748,157 | -0.07(-0.08%) |
Nov 29, 2021 | 80.86 | 80.90 | 80.84 | 80.90 | 3,998,704 | +0.04(+0.05%) |
Nov 26, 2021 | 80.88 | 80.93 | 80.87 | 80.87 | 3,016,833 | +0.16(+0.20%) |
Nov 24, 2021 | 80.70 | 80.72 | 80.68 | 80.71 | 1,712,244 | -0.02(-0.02%) |
Nov 23, 2021 | 80.73 | 80.75 | 80.72 | 80.72 | 3,069,496 | +0.00(+0.00%) |
Nov 22, 2021 | 80.73 | 80.76 | 80.71 | 80.72 | 3,318,126 | -0.09(-0.12%) |
Nov 19, 2021 | 80.90 | 80.92 | 80.82 | 80.82 | 2,962,077 | -0.02(-0.02%) |
Nov 18, 2021 | 80.83 | 80.85 | 80.82 | 80.84 | 1,719,606 | -0.01(-0.01%) |
Nov 17, 2021 | 80.81 | 80.85 | 80.80 | 80.85 | 1,534,428 | +0.03(+0.03%) |
Nov 16, 2021 | 80.80 | 80.83 | 80.72 | 80.82 | 1,828,017 | +0.00(+0.00%) |
Nov 15, 2021 | 80.84 | 80.84 | 80.79 | 80.82 | 2,582,579 | -0.01(-0.01%) |
Nov 12, 2021 | 80.83 | 80.85 | 80.80 | 80.83 | 3,337,482 | +0.07(+0.08%) |
Nov 11, 2021 | 80.80 | 80.81 | 80.76 | 80.76 | 1,951,777 | -0.08(-0.10%) |
Nov 10, 2021 | 80.87 | 80.82 | 80.85 | 5,712,140 | -0.13(-0.16%) | |
Nov 09, 2021 | 80.98 | 81.00 | 80.97 | 80.98 | 2,057,493 | +0.05(+0.06%) |
Nov 08, 2021 | 80.99 | 80.99 | 80.92 | 80.93 | 2,433,385 | -0.09(-0.12%) |
Nov 05, 2021 | 80.97 | 81.04 | 80.96 | 81.03 | 3,127,250 | +0.04(+0.05%) |
Nov 04, 2021 | 80.96 | 81.02 | 80.96 | 80.99 | 3,763,019 | +0.08(+0.09%) |
Nov 03, 2021 | 80.91 | 80.93 | 80.84 | 80.91 | 3,441,015 | -0.02(-0.02%) |
Nov 02, 2021 | 80.90 | 80.94 | 80.88 | 80.93 | 2,321,868 | +0.08(+0.10%) |
Nov 01, 2021 | 80.84 | 80.87 | 80.82 | 80.85 | 5,359,907 | -0.04(-0.05%) |
Oct 29, 2021 | 80.82 | 80.91 | 80.80 | 80.88 | 4,200,919 | +0.01(+0.01%) |
Oct 28, 2021 | 80.84 | 80.91 | 80.83 | 80.87 | 3,152,303 | +0.01(+0.01%) |
Oct 27, 2021 | 80.89 | 80.90 | 80.81 | 80.87 | 4,642,105 | -0.02(-0.02%) |
Oct 26, 2021 | 80.88 | 80.88 | 3,046,486 | -0.02(-0.02%) | ||
Oct 25, 2021 | 80.87 | 80.91 | 80.87 | 80.90 | 2,112,628 | +0.04(+0.05%) |
Oct 22, 2021 | 80.86 | 80.87 | 80.81 | 80.87 | 3,624,588 | -0.02(-0.02%) |
Oct 21, 2021 | 80.91 | 80.92 | 80.87 | 80.88 | 2,247,447 | -0.09(-0.12%) |
Oct 20, 2021 | 80.97 | 80.98 | 80.97 | 80.98 | 2,505,687 | +0.03(+0.03%) |
Oct 19, 2021 | 80.95 | 80.97 | 80.95 | 80.95 | 1,951,522 | +0.03(+0.03%) |
Oct 18, 2021 | 80.92 | 80.95 | 80.90 | 80.92 | 3,151,124 | -0.06(-0.07%) |
Oct 15, 2021 | 81.00 | 81.02 | 80.96 | 80.98 | 3,014,114 | -0.05(-0.06%) |
Oct 14, 2021 | 81.03 | 81.04 | 80.97 | 81.03 | 3,711,221 | +0.00(+0.00%) |
Oct 13, 2021 | 81.01 | 81.03 | 81.01 | 81.03 | 2,933,974 | -0.03(-0.03%) |
Oct 12, 2021 | 81.05 | 81.06 | 81.03 | 81.05 | 2,065,393 | +0.04(+0.05%) |
Oct 11, 2021 | 81.04 | 81.06 | 81.02 | 81.02 | 2,135,675 | -0.07(-0.08%) |
Oct 08, 2021 | 81.12 | 81.12 | 81.07 | 81.08 | 2,091,749 | -0.03(-0.03%) |
Oct 07, 2021 | 81.12 | 81.12 | 81.10 | 81.11 | 2,602,613 | -0.03(-0.03%) |
Oct 06, 2021 | 81.14 | 81.14 | 81.12 | 81.14 | 4,086,545 | -0.01(-0.01%) |
Oct 05, 2021 | 81.15 | 81.16 | 81.14 | 81.15 | 3,811,366 | -0.02(-0.02%) |
Oct 04, 2021 | 81.17 | 81.18 | 81.16 | 81.17 | 12,892,624 | -0.03(-0.03%) |