Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 80.62 | 81.65 | 80.50 | 81.33 | 1,348,651 | +0.78(+0.97%) |
Dec 30, 2021 | 80.82 | 80.95 | 80.31 | 80.55 | 806,504 | -0.09(-0.12%) |
Dec 29, 2021 | 80.87 | 81.01 | 80.44 | 80.64 | 1,045,401 | -0.23(-0.29%) |
Dec 28, 2021 | 80.19 | 80.90 | 80.19 | 80.87 | 1,029,446 | +0.48(+0.59%) |
Dec 27, 2021 | 79.40 | 80.40 | 79.24 | 80.40 | 778,014 | +0.88(+1.10%) |
Dec 23, 2021 | 79.51 | 80.02 | 79.26 | 79.52 | 1,266,901 | +0.27(+0.34%) |
Dec 22, 2021 | 79.46 | 79.81 | 78.91 | 79.25 | 1,714,285 | -0.32(-0.40%) |
Dec 21, 2021 | 79.32 | 79.95 | 78.91 | 79.57 | 1,659,703 | +0.40(+0.51%) |
Dec 20, 2021 | 79.05 | 79.44 | 78.37 | 79.17 | 1,844,969 | -0.55(-0.69%) |
Dec 17, 2021 | 80.53 | 80.82 | 79.68 | 79.72 | 3,635,712 | -0.72(-0.89%) |
Dec 16, 2021 | 80.62 | 81.14 | 80.07 | 80.44 | 1,952,435 | +0.27(+0.34%) |
Dec 15, 2021 | 80.04 | 80.49 | 79.34 | 80.17 | 2,028,113 | +0.15(+0.19%) |
Dec 14, 2021 | 79.55 | 80.65 | 79.18 | 80.02 | 3,298,275 | +0.77(+0.97%) |
Dec 13, 2021 | 78.12 | 79.68 | 77.65 | 79.25 | 2,747,280 | +0.77(+0.97%) |
Dec 10, 2021 | 78.62 | 78.90 | 77.98 | 78.49 | 2,114,784 | +0.34(+0.43%) |
Dec 09, 2021 | 77.80 | 78.76 | 76.99 | 78.15 | 3,410,204 | +0.21(+0.26%) |
Dec 08, 2021 | 78.70 | 79.29 | 77.86 | 77.94 | 2,223,374 | -0.41(-0.52%) |
Dec 07, 2021 | 77.91 | 79.17 | 77.85 | 78.35 | 2,008,147 | +0.46(+0.59%) |
Dec 06, 2021 | 77.82 | 79.19 | 77.71 | 77.90 | 2,941,186 | +0.82(+1.07%) |
Dec 03, 2021 | 76.27 | 77.52 | 76.18 | 77.08 | 3,291,010 | +1.69(+2.24%) |
Dec 02, 2021 | 73.97 | 76.01 | 73.67 | 75.39 | 3,208,109 | +2.36(+3.23%) |
Dec 01, 2021 | 74.23 | 75.08 | 72.99 | 73.03 | 2,619,577 | -0.65(-0.89%) |
Nov 30, 2021 | 75.30 | 76.46 | 73.48 | 73.68 | 3,571,273 | -2.30(-3.02%) |
Nov 29, 2021 | 76.02 | 76.53 | 75.67 | 75.98 | 2,185,072 | +0.50(+0.66%) |
Nov 26, 2021 | 76.09 | 77.12 | 75.47 | 75.47 | 1,262,516 | -1.76(-2.28%) |
Nov 24, 2021 | 77.02 | 78.29 | 76.96 | 77.24 | 1,419,801 | +0.00(+0.00%) |
Nov 23, 2021 | 77.01 | 77.81 | 76.69 | 77.24 | 2,297,220 | +0.10(+0.13%) |
Nov 22, 2021 | 75.80 | 77.33 | 75.80 | 77.14 | 1,864,435 | +1.50(+1.99%) |
Nov 19, 2021 | 76.69 | 76.94 | 75.18 | 75.63 | 2,174,998 | -0.97(-1.27%) |
Nov 18, 2021 | 76.64 | 76.75 | 76.47 | 76.61 | 3,098,438 | -0.03(-0.04%) |
Nov 17, 2021 | 77.54 | 78.30 | 76.28 | 76.63 | 2,001,973 | -0.92(-1.18%) |
Nov 16, 2021 | 78.45 | 79.44 | 77.52 | 77.55 | 2,538,747 | -0.49(-0.63%) |
Nov 15, 2021 | 75.16 | 78.70 | 74.72 | 78.04 | 4,413,448 | +2.67(+3.55%) |
Nov 12, 2021 | 77.14 | 77.15 | 74.63 | 75.37 | 3,022,630 | -1.76(-2.29%) |
Nov 11, 2021 | 76.24 | 77.25 | 76.11 | 77.14 | 1,702,681 | +0.55(+0.71%) |
Nov 10, 2021 | 76.05 | 76.59 | 1,697,861 | +0.95(+1.25%) | ||
Nov 09, 2021 | 75.35 | 75.78 | 74.85 | 75.64 | 1,260,847 | +0.14(+0.18%) |
Nov 08, 2021 | 75.99 | 76.04 | 75.36 | 75.50 | 1,132,800 | -0.18(-0.23%) |
Nov 05, 2021 | 75.59 | 75.96 | 75.15 | 75.68 | 1,231,884 | +0.45(+0.60%) |
Nov 04, 2021 | 75.85 | 76.25 | 74.79 | 75.22 | 900,035 | -0.60(-0.80%) |
Nov 03, 2021 | 75.66 | 76.38 | 75.34 | 75.83 | 1,241,737 | +0.18(+0.23%) |
Nov 02, 2021 | 75.02 | 75.85 | 74.74 | 75.65 | 1,368,172 | +0.65(+0.87%) |
Nov 01, 2021 | 74.37 | 75.39 | 74.76 | 75.00 | 1,052,894 | +0.80(+1.08%) |
Oct 29, 2021 | 75.22 | 75.89 | 74.18 | 74.20 | 1,908,821 | -0.97(-1.28%) |
Oct 28, 2021 | 74.87 | 75.24 | 73.83 | 75.17 | 1,497,816 | +0.35(+0.47%) |
Oct 27, 2021 | 76.61 | 76.60 | 74.32 | 74.82 | 1,638,752 | -1.73(-2.25%) |
Oct 26, 2021 | 77.20 | 76.54 | 1,297,878 | -0.74(-0.96%) | ||
Oct 25, 2021 | 76.55 | 77.72 | 76.05 | 77.28 | 1,801,143 | +0.73(+0.96%) |
Oct 22, 2021 | 75.45 | 76.63 | 75.22 | 76.55 | 1,382,996 | +1.22(+1.61%) |
Oct 21, 2021 | 75.29 | 75.69 | 74.98 | 75.34 | 1,246,177 | -0.04(-0.05%) |
Oct 20, 2021 | 74.42 | 75.96 | 74.32 | 75.37 | 1,570,539 | +1.05(+1.41%) |
Oct 19, 2021 | 74.03 | 74.35 | 73.32 | 74.32 | 1,332,113 | +0.62(+0.84%) |
Oct 18, 2021 | 73.66 | 74.39 | 73.49 | 73.70 | 1,391,110 | -0.23(-0.31%) |
Oct 15, 2021 | 74.23 | 74.43 | 73.82 | 73.93 | 1,523,695 | -0.02(-0.03%) |
Oct 14, 2021 | 74.03 | 74.09 | 73.51 | 73.95 | 1,141,337 | +0.36(+0.49%) |
Oct 13, 2021 | 73.75 | 73.89 | 72.44 | 73.59 | 1,440,028 | +0.06(+0.09%) |
Oct 12, 2021 | 72.91 | 73.71 | 72.56 | 73.53 | 2,185,879 | +0.84(+1.15%) |
Oct 11, 2021 | 73.13 | 73.86 | 72.65 | 72.69 | 1,368,002 | -0.21(-0.29%) |
Oct 08, 2021 | 73.02 | 73.50 | 72.80 | 72.90 | 925,131 | -0.10(-0.14%) |
Oct 07, 2021 | 73.21 | 73.74 | 72.86 | 73.01 | 2,172,174 | +0.06(+0.08%) |
Oct 06, 2021 | 72.55 | 72.99 | 71.74 | 72.95 | 1,153,389 | +0.29(+0.40%) |
Oct 05, 2021 | 72.62 | 73.04 | 72.31 | 72.66 | 1,488,852 | +0.21(+0.29%) |
Oct 04, 2021 | 72.95 | 73.64 | 72.20 | 72.45 | 1,821,928 | -0.21(-0.29%) |