Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 80.70 | 81.77 | 80.36 | 81.49 | 1,121,034 | +0.74(+0.91%) |
Dec 30, 2021 | 81.64 | 81.79 | 80.62 | 80.76 | 1,948,643 | -0.69(-0.84%) |
Dec 29, 2021 | 80.42 | 81.65 | 80.40 | 81.44 | 2,242,713 | +0.97(+1.21%) |
Dec 28, 2021 | 79.96 | 80.91 | 79.96 | 80.47 | 2,404,942 | +0.44(+0.55%) |
Dec 27, 2021 | 79.27 | 80.04 | 78.85 | 80.03 | 1,685,775 | +1.11(+1.41%) |
Dec 23, 2021 | 78.87 | 79.30 | 78.70 | 78.92 | 1,634,704 | +0.17(+0.21%) |
Dec 22, 2021 | 77.14 | 78.81 | 77.13 | 78.75 | 2,636,084 | +1.56(+2.02%) |
Dec 21, 2021 | 75.85 | 77.19 | 75.72 | 77.19 | 2,742,832 | +1.98(+2.63%) |
Dec 20, 2021 | 75.40 | 75.62 | 73.97 | 75.21 | 4,239,164 | -1.16(-1.52%) |
Dec 17, 2021 | 77.66 | 78.01 | 76.17 | 76.37 | 5,680,018 | -1.89(-2.41%) |
Dec 16, 2021 | 79.66 | 79.66 | 78.04 | 78.26 | 5,258,104 | -1.81(-2.26%) |
Dec 15, 2021 | 78.43 | 80.09 | 77.94 | 80.07 | 4,426,164 | +1.38(+1.75%) |
Dec 14, 2021 | 78.95 | 79.42 | 78.16 | 78.69 | 3,398,393 | -1.20(-1.50%) |
Dec 13, 2021 | 81.65 | 82.00 | 79.74 | 79.89 | 3,051,082 | -1.65(-2.03%) |
Dec 10, 2021 | 80.87 | 81.59 | 80.28 | 81.55 | 2,683,214 | +1.17(+1.46%) |
Dec 09, 2021 | 80.56 | 81.57 | 80.18 | 80.37 | 2,769,255 | -0.27(-0.33%) |
Dec 08, 2021 | 80.60 | 80.99 | 79.94 | 80.64 | 2,897,658 | +0.50(+0.62%) |
Dec 07, 2021 | 80.35 | 80.62 | 79.70 | 80.14 | 3,068,328 | +0.71(+0.89%) |
Dec 06, 2021 | 78.50 | 79.74 | 77.99 | 79.43 | 3,844,747 | +2.08(+2.69%) |
Dec 03, 2021 | 78.28 | 78.54 | 76.75 | 77.35 | 4,610,336 | -0.48(-0.62%) |
Dec 02, 2021 | 75.06 | 78.19 | 74.99 | 77.83 | 8,672,259 | +3.12(+4.18%) |
Dec 01, 2021 | 75.54 | 76.60 | 74.67 | 74.71 | 4,175,491 | +0.50(+0.67%) |
Nov 30, 2021 | 75.28 | 76.31 | 73.94 | 74.21 | 4,790,509 | -1.49(-1.97%) |
Nov 29, 2021 | 76.06 | 76.31 | 74.96 | 75.70 | 2,576,639 | +0.24(+0.31%) |
Nov 26, 2021 | 75.68 | 76.59 | 74.94 | 75.47 | 3,024,232 | -1.68(-2.18%) |
Nov 24, 2021 | 77.13 | 77.44 | 76.82 | 77.15 | 2,240,630 | -0.28(-0.36%) |
Nov 23, 2021 | 76.60 | 77.54 | 76.02 | 77.42 | 3,391,426 | +0.50(+0.65%) |
Nov 22, 2021 | 77.31 | 78.20 | 76.82 | 76.92 | 3,345,228 | -0.22(-0.28%) |
Nov 19, 2021 | 76.54 | 78.41 | 76.54 | 77.14 | 3,012,335 | +0.30(+0.40%) |
Nov 18, 2021 | 77.11 | 76.92 | 76.66 | 76.83 | 2,473,395 | +0.04(+0.05%) |
Nov 17, 2021 | 76.48 | 76.93 | 75.84 | 76.79 | 2,542,988 | +0.60(+0.79%) |
Nov 16, 2021 | 75.15 | 76.68 | 74.98 | 76.19 | 2,682,639 | +1.27(+1.69%) |
Nov 15, 2021 | 75.42 | 75.47 | 74.77 | 74.93 | 1,778,670 | -0.37(-0.50%) |
Nov 12, 2021 | 74.44 | 75.40 | 74.10 | 75.30 | 2,245,865 | +1.23(+1.66%) |
Nov 11, 2021 | 73.92 | 74.34 | 73.60 | 74.07 | 1,571,606 | +0.60(+0.82%) |
Nov 10, 2021 | 74.38 | 73.47 | 4,137,479 | -1.38(-1.85%) | ||
Nov 09, 2021 | 73.65 | 75.20 | 73.48 | 74.86 | 3,408,390 | +1.74(+2.38%) |
Nov 08, 2021 | 73.32 | 73.62 | 72.60 | 73.12 | 2,168,356 | +0.14(+0.19%) |
Nov 05, 2021 | 72.51 | 73.38 | 72.22 | 72.98 | 2,269,435 | +1.02(+1.42%) |
Nov 04, 2021 | 71.67 | 73.25 | 71.67 | 71.96 | 5,503,292 | +0.59(+0.83%) |
Nov 03, 2021 | 70.43 | 72.16 | 70.43 | 71.37 | 2,569,030 | +0.79(+1.11%) |
Nov 02, 2021 | 71.30 | 71.47 | 70.32 | 70.59 | 1,778,246 | -0.84(-1.18%) |
Nov 01, 2021 | 70.72 | 71.50 | 70.09 | 71.43 | 1,428,066 | +0.78(+1.10%) |
Oct 29, 2021 | 70.61 | 71.47 | 70.38 | 70.65 | 1,363,021 | -0.18(-0.25%) |
Oct 28, 2021 | 70.12 | 71.16 | 70.12 | 70.83 | 1,917,275 | +0.97(+1.39%) |
Oct 27, 2021 | 70.49 | 72.11 | 69.86 | 69.86 | 3,127,829 | -0.29(-0.42%) |
Oct 26, 2021 | 70.67 | 70.15 | 2,819,326 | -0.36(-0.52%) | ||
Oct 25, 2021 | 70.11 | 70.95 | 69.82 | 70.52 | 7,583,271 | +0.52(+0.74%) |
Oct 22, 2021 | 70.29 | 71.01 | 69.98 | 70.00 | 1,771,151 | -0.09(-0.13%) |
Oct 21, 2021 | 69.72 | 70.16 | 69.52 | 70.09 | 2,029,487 | -0.02(-0.03%) |
Oct 20, 2021 | 69.02 | 70.39 | 68.93 | 70.11 | 3,253,728 | +1.18(+1.71%) |
Oct 19, 2021 | 69.14 | 69.25 | 68.57 | 68.93 | 1,908,354 | -0.11(-0.16%) |
Oct 18, 2021 | 67.81 | 69.10 | 67.66 | 69.03 | 1,932,524 | +1.13(+1.66%) |
Oct 15, 2021 | 68.52 | 69.03 | 67.90 | 67.91 | 3,122,759 | -0.42(-0.62%) |
Oct 14, 2021 | 67.12 | 68.36 | 66.98 | 68.33 | 3,198,784 | +1.82(+2.73%) |
Oct 13, 2021 | 66.31 | 66.82 | 65.96 | 66.51 | 2,155,664 | +0.39(+0.59%) |
Oct 12, 2021 | 65.89 | 66.60 | 65.70 | 66.12 | 1,956,965 | +0.27(+0.40%) |
Oct 11, 2021 | 65.75 | 66.55 | 65.75 | 65.85 | 1,994,613 | -0.06(-0.09%) |
Oct 08, 2021 | 66.39 | 66.58 | 65.72 | 65.91 | 4,068,424 | -0.57(-0.86%) |
Oct 07, 2021 | 65.88 | 67.20 | 65.88 | 66.48 | 3,490,594 | +0.97(+1.48%) |
Oct 06, 2021 | 64.44 | 65.86 | 64.44 | 65.51 | 3,776,425 | +0.39(+0.60%) |
Oct 05, 2021 | 65.36 | 65.73 | 64.80 | 65.12 | 2,500,418 | +0.11(+0.17%) |
Oct 04, 2021 | 64.99 | 65.53 | 64.75 | 65.01 | 2,428,955 | -0.21(-0.32%) |