Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 77.65 | 78.24 | 76.99 | 77.01 | 387,011 | -0.72(-0.93%) |
Dec 30, 2021 | 76.54 | 78.76 | 76.54 | 77.73 | 420,952 | +0.91(+1.18%) |
Dec 29, 2021 | 77.66 | 77.84 | 76.11 | 76.82 | 433,453 | -1.18(-1.51%) |
Dec 28, 2021 | 78.82 | 79.35 | 77.90 | 78.00 | 372,678 | -0.88(-1.12%) |
Dec 27, 2021 | 78.46 | 79.43 | 78.31 | 78.88 | 358,881 | +0.21(+0.27%) |
Dec 23, 2021 | 77.49 | 79.04 | 76.97 | 78.67 | 366,328 | +1.19(+1.54%) |
Dec 22, 2021 | 76.53 | 77.85 | 76.35 | 77.48 | 428,890 | +0.65(+0.85%) |
Dec 21, 2021 | 74.56 | 76.83 | 74.56 | 76.83 | 548,569 | +3.00(+4.06%) |
Dec 20, 2021 | 73.88 | 74.50 | 73.10 | 73.83 | 547,055 | -1.84(-2.43%) |
Dec 17, 2021 | 74.10 | 76.57 | 73.38 | 75.67 | 621,129 | +0.78(+1.04%) |
Dec 16, 2021 | 77.50 | 78.25 | 74.53 | 74.89 | 658,384 | -2.14(-2.78%) |
Dec 15, 2021 | 75.70 | 77.28 | 73.93 | 77.03 | 796,558 | +1.03(+1.36%) |
Dec 14, 2021 | 75.79 | 77.27 | 75.10 | 76.00 | 582,950 | -1.00(-1.30%) |
Dec 13, 2021 | 78.30 | 78.67 | 76.41 | 77.00 | 431,021 | -1.54(-1.96%) |
Dec 10, 2021 | 79.62 | 80.22 | 78.39 | 78.54 | 555,743 | -0.44(-0.56%) |
Dec 09, 2021 | 80.89 | 81.55 | 78.98 | 78.98 | 449,051 | -2.66(-3.26%) |
Dec 08, 2021 | 80.62 | 81.92 | 79.58 | 81.64 | 426,789 | +1.16(+1.44%) |
Dec 07, 2021 | 80.05 | 81.42 | 80.05 | 80.48 | 660,525 | +2.04(+2.60%) |
Dec 06, 2021 | 77.46 | 79.12 | 75.76 | 78.44 | 1,061,462 | +0.79(+1.02%) |
Dec 03, 2021 | 80.51 | 80.51 | 76.53 | 77.65 | 1,036,877 | -2.71(-3.37%) |
Dec 02, 2021 | 79.60 | 81.12 | 78.75 | 80.36 | 967,962 | +1.12(+1.41%) |
Dec 01, 2021 | 83.16 | 83.87 | 79.24 | 79.24 | 742,782 | -2.92(-3.55%) |
Nov 30, 2021 | 82.58 | 83.60 | 80.82 | 82.16 | 680,881 | -0.88(-1.06%) |
Nov 29, 2021 | 83.51 | 83.94 | 81.86 | 83.04 | 430,396 | +0.61(+0.74%) |
Nov 26, 2021 | 81.99 | 83.05 | 81.39 | 82.43 | 348,565 | -2.04(-2.42%) |
Nov 24, 2021 | 82.11 | 84.56 | 81.88 | 84.47 | 451,147 | +1.50(+1.81%) |
Nov 23, 2021 | 83.75 | 84.84 | 81.75 | 82.97 | 481,332 | -0.86(-1.03%) |
Nov 22, 2021 | 86.65 | 86.65 | 83.40 | 83.83 | 445,512 | -2.43(-2.82%) |
Nov 19, 2021 | 86.11 | 86.80 | 86.11 | 86.26 | 335,969 | -0.25(-0.29%) |
Nov 18, 2021 | 88.13 | 86.73 | 86.38 | 86.51 | 323,897 | -0.93(-1.06%) |
Nov 17, 2021 | 87.95 | 88.39 | 87.10 | 87.44 | 293,590 | -0.86(-0.97%) |
Nov 16, 2021 | 86.78 | 88.30 | 86.71 | 88.30 | 389,131 | +1.00(+1.15%) |
Nov 15, 2021 | 87.75 | 87.78 | 86.64 | 87.30 | 464,649 | -0.20(-0.23%) |
Nov 12, 2021 | 87.24 | 87.52 | 86.55 | 87.50 | 222,067 | +0.36(+0.41%) |
Nov 11, 2021 | 87.36 | 87.61 | 86.69 | 87.14 | 241,389 | +0.85(+0.99%) |
Nov 10, 2021 | 86.42 | 86.29 | 442,069 | -1.31(-1.50%) | ||
Nov 09, 2021 | 89.88 | 90.00 | 86.78 | 87.60 | 432,575 | -2.24(-2.49%) |
Nov 08, 2021 | 88.81 | 90.28 | 88.78 | 89.84 | 468,301 | +1.07(+1.21%) |
Nov 05, 2021 | 89.65 | 89.94 | 88.09 | 88.77 | 380,414 | -0.48(-0.54%) |
Nov 04, 2021 | 89.52 | 90.05 | 88.76 | 89.25 | 409,703 | +0.63(+0.71%) |
Nov 03, 2021 | 87.47 | 88.75 | 87.32 | 88.62 | 296,663 | +1.20(+1.37%) |
Nov 02, 2021 | 87.82 | 88.01 | 86.84 | 87.42 | 311,450 | -0.77(-0.87%) |
Nov 01, 2021 | 85.61 | 88.36 | 86.82 | 88.19 | 439,416 | +3.39(+4.00%) |
Oct 29, 2021 | 84.22 | 84.87 | 84.17 | 84.80 | 176,345 | +0.11(+0.13%) |
Oct 28, 2021 | 83.73 | 84.76 | 83.63 | 84.69 | 609,996 | +1.65(+1.99%) |
Oct 27, 2021 | 84.15 | 84.87 | 82.97 | 83.04 | 226,539 | -0.87(-1.04%) |
Oct 26, 2021 | 84.64 | 83.91 | 290,951 | -0.48(-0.57%) | ||
Oct 25, 2021 | 82.49 | 84.75 | 82.21 | 84.39 | 327,728 | +2.41(+2.94%) |
Oct 22, 2021 | 82.66 | 83.22 | 81.73 | 81.98 | 195,636 | -0.93(-1.12%) |
Oct 21, 2021 | 82.10 | 83.52 | 82.10 | 82.91 | 185,739 | +0.32(+0.39%) |
Oct 20, 2021 | 82.82 | 83.02 | 82.27 | 82.59 | 171,890 | -0.12(-0.15%) |
Oct 19, 2021 | 81.52 | 82.84 | 81.47 | 82.71 | 209,866 | +1.56(+1.92%) |
Oct 18, 2021 | 80.34 | 81.35 | 80.34 | 81.15 | 183,645 | +0.54(+0.67%) |
Oct 15, 2021 | 80.77 | 80.94 | 80.47 | 80.61 | 169,536 | +0.25(+0.31%) |
Oct 14, 2021 | 80.09 | 80.60 | 79.97 | 80.36 | 151,173 | +1.06(+1.34%) |
Oct 13, 2021 | 79.08 | 79.58 | 78.74 | 79.30 | 164,757 | +0.73(+0.93%) |
Oct 12, 2021 | 78.05 | 78.97 | 78.05 | 78.57 | 247,284 | +0.51(+0.65%) |
Oct 11, 2021 | 78.62 | 79.25 | 77.97 | 78.06 | 189,710 | -0.72(-0.91%) |
Oct 08, 2021 | 79.40 | 79.49 | 78.72 | 78.78 | 259,702 | -0.29(-0.37%) |
Oct 07, 2021 | 78.23 | 79.53 | 78.12 | 79.07 | 166,107 | +1.65(+2.13%) |
Oct 06, 2021 | 76.37 | 77.47 | 75.97 | 77.42 | 289,007 | +0.05(+0.06%) |
Oct 05, 2021 | 76.41 | 77.91 | 76.37 | 77.37 | 225,393 | +0.96(+1.26%) |
Oct 04, 2021 | 77.91 | 77.94 | 75.89 | 76.41 | 336,511 | -1.65(-2.11%) |