Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 82.11 | 83.20 | 81.77 | 82.92 | 1,101,758 | +0.75(+0.91%) |
Dec 30, 2021 | 83.07 | 83.22 | 82.03 | 82.17 | 1,915,136 | -0.70(-0.84%) |
Dec 29, 2021 | 81.83 | 83.08 | 81.81 | 82.87 | 2,204,149 | +0.99(+1.21%) |
Dec 28, 2021 | 81.36 | 82.33 | 81.36 | 81.88 | 2,363,589 | +0.45(+0.55%) |
Dec 27, 2021 | 80.66 | 81.44 | 80.23 | 81.43 | 1,656,788 | +1.13(+1.41%) |
Dec 23, 2021 | 80.25 | 80.69 | 80.08 | 80.30 | 1,606,595 | +0.17(+0.21%) |
Dec 22, 2021 | 78.49 | 80.19 | 78.48 | 80.13 | 2,590,756 | +1.59(+2.02%) |
Dec 21, 2021 | 77.18 | 78.54 | 77.04 | 78.54 | 2,695,668 | +2.01(+2.63%) |
Dec 20, 2021 | 76.72 | 76.94 | 75.26 | 76.53 | 4,166,270 | -1.18(-1.52%) |
Dec 17, 2021 | 79.02 | 79.37 | 77.50 | 77.71 | 5,582,348 | -1.92(-2.41%) |
Dec 16, 2021 | 81.05 | 81.05 | 79.41 | 79.63 | 5,167,689 | -1.84(-2.26%) |
Dec 15, 2021 | 79.80 | 81.49 | 79.30 | 81.47 | 4,350,055 | +1.40(+1.75%) |
Dec 14, 2021 | 80.33 | 80.81 | 79.53 | 80.07 | 3,339,957 | -1.22(-1.50%) |
Dec 13, 2021 | 83.08 | 83.43 | 81.14 | 81.29 | 2,998,618 | -1.75(-2.11%) |
Dec 10, 2021 | 82.35 | 83.09 | 81.75 | 83.04 | 2,634,916 | +1.20(+1.46%) |
Dec 09, 2021 | 82.03 | 83.07 | 81.65 | 81.84 | 2,719,408 | -0.28(-0.33%) |
Dec 08, 2021 | 82.08 | 82.47 | 81.41 | 82.12 | 2,845,500 | +0.51(+0.62%) |
Dec 07, 2021 | 81.82 | 82.10 | 81.16 | 81.61 | 3,013,098 | +0.72(+0.89%) |
Dec 06, 2021 | 79.94 | 81.20 | 79.42 | 80.89 | 3,775,541 | +2.12(+2.69%) |
Dec 03, 2021 | 79.72 | 79.98 | 78.16 | 78.77 | 4,527,349 | -0.49(-0.62%) |
Dec 02, 2021 | 76.44 | 79.62 | 76.36 | 79.26 | 8,516,157 | +3.18(+4.18%) |
Dec 01, 2021 | 76.92 | 78.00 | 76.04 | 76.08 | 4,100,332 | +0.50(+0.67%) |
Nov 30, 2021 | 76.66 | 77.71 | 75.30 | 75.58 | 4,704,279 | -1.52(-1.97%) |
Nov 29, 2021 | 77.45 | 77.71 | 76.33 | 77.09 | 2,530,259 | +0.24(+0.31%) |
Nov 26, 2021 | 77.07 | 77.99 | 76.31 | 76.85 | 2,969,796 | -1.71(-2.18%) |
Nov 24, 2021 | 78.54 | 78.86 | 78.23 | 78.56 | 2,200,299 | -0.28(-0.36%) |
Nov 23, 2021 | 78.00 | 78.96 | 77.41 | 78.84 | 3,330,380 | +0.51(+0.65%) |
Nov 22, 2021 | 78.73 | 79.63 | 78.23 | 78.33 | 3,285,014 | -0.22(-0.28%) |
Nov 19, 2021 | 77.94 | 79.85 | 77.94 | 78.55 | 2,958,113 | +0.31(+0.40%) |
Nov 18, 2021 | 78.52 | 78.33 | 78.07 | 78.24 | 2,428,874 | +0.04(+0.05%) |
Nov 17, 2021 | 77.88 | 78.34 | 77.23 | 78.20 | 2,497,214 | +0.61(+0.79%) |
Nov 16, 2021 | 76.53 | 78.09 | 76.35 | 77.59 | 2,634,351 | +1.29(+1.69%) |
Nov 15, 2021 | 76.80 | 76.85 | 76.14 | 76.30 | 1,746,654 | -0.38(-0.50%) |
Nov 12, 2021 | 75.80 | 76.78 | 75.46 | 76.68 | 2,205,439 | +1.25(+1.66%) |
Nov 11, 2021 | 75.27 | 75.70 | 74.95 | 75.43 | 1,543,317 | +0.61(+0.82%) |
Nov 10, 2021 | 75.74 | 74.82 | 4,063,004 | -1.41(-1.85%) | ||
Nov 09, 2021 | 75.00 | 76.58 | 74.83 | 76.23 | 3,347,039 | +1.77(+2.38%) |
Nov 08, 2021 | 74.66 | 74.97 | 73.93 | 74.46 | 2,129,326 | +0.14(+0.19%) |
Nov 05, 2021 | 73.84 | 74.73 | 73.54 | 74.32 | 2,228,585 | +1.04(+1.42%) |
Nov 04, 2021 | 72.98 | 74.59 | 72.98 | 73.28 | 5,404,232 | +0.60(+0.83%) |
Nov 03, 2021 | 71.72 | 73.48 | 71.72 | 72.68 | 2,522,787 | +0.80(+1.11%) |
Nov 02, 2021 | 72.61 | 72.78 | 71.61 | 71.88 | 1,746,238 | -0.86(-1.18%) |
Nov 01, 2021 | 72.02 | 72.81 | 71.37 | 72.74 | 1,402,361 | +0.79(+1.10%) |
Oct 29, 2021 | 71.90 | 72.78 | 71.67 | 71.95 | 1,338,487 | -0.18(-0.25%) |
Oct 28, 2021 | 71.41 | 72.46 | 71.41 | 72.13 | 1,882,764 | +0.99(+1.39%) |
Oct 27, 2021 | 71.78 | 73.43 | 71.14 | 71.14 | 3,071,528 | -0.30(-0.42%) |
Oct 26, 2021 | 71.97 | 71.44 | 2,768,578 | -0.37(-0.52%) | ||
Oct 25, 2021 | 71.40 | 72.25 | 71.10 | 71.81 | 7,446,771 | +0.53(+0.74%) |
Oct 22, 2021 | 71.58 | 72.31 | 71.26 | 71.28 | 1,739,270 | -0.09(-0.13%) |
Oct 21, 2021 | 71.00 | 71.45 | 70.80 | 71.37 | 1,992,956 | -0.02(-0.03%) |
Oct 20, 2021 | 70.29 | 71.68 | 70.19 | 71.39 | 3,195,161 | +1.20(+1.71%) |
Oct 19, 2021 | 70.41 | 70.52 | 69.83 | 70.19 | 1,874,004 | -0.11(-0.16%) |
Oct 18, 2021 | 69.05 | 70.37 | 68.90 | 70.30 | 1,897,739 | +1.15(+1.66%) |
Oct 15, 2021 | 69.78 | 70.30 | 69.14 | 69.15 | 3,066,549 | -0.43(-0.62%) |
Oct 14, 2021 | 68.35 | 69.61 | 68.21 | 69.58 | 3,141,206 | +1.85(+2.73%) |
Oct 13, 2021 | 67.53 | 68.04 | 67.17 | 67.73 | 2,116,862 | +0.40(+0.59%) |
Oct 12, 2021 | 67.10 | 67.82 | 66.90 | 67.33 | 1,921,740 | +0.27(+0.40%) |
Oct 11, 2021 | 66.96 | 67.77 | 66.96 | 67.06 | 1,958,710 | -0.06(-0.09%) |
Oct 08, 2021 | 67.61 | 67.80 | 66.92 | 67.12 | 3,995,192 | -0.58(-0.86%) |
Oct 07, 2021 | 67.09 | 68.43 | 67.09 | 67.70 | 3,427,763 | +0.99(+1.48%) |
Oct 06, 2021 | 65.62 | 67.07 | 65.62 | 66.71 | 3,708,449 | +0.40(+0.60%) |
Oct 05, 2021 | 66.56 | 66.94 | 65.99 | 66.31 | 2,455,410 | +0.11(+0.17%) |
Oct 04, 2021 | 66.18 | 66.73 | 65.94 | 66.20 | 2,385,234 | -0.21(-0.32%) |