Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 80.65 | 81.67 | 80.53 | 81.36 | 1,348,245 | +0.78(+0.97%) |
Dec 30, 2021 | 80.84 | 80.97 | 80.34 | 80.57 | 806,261 | -0.09(-0.12%) |
Dec 29, 2021 | 80.90 | 81.04 | 80.46 | 80.67 | 1,045,087 | -0.23(-0.29%) |
Dec 28, 2021 | 80.22 | 80.93 | 80.22 | 80.90 | 1,029,137 | +0.48(+0.59%) |
Dec 27, 2021 | 79.42 | 80.42 | 79.27 | 80.42 | 777,780 | +0.88(+1.10%) |
Dec 23, 2021 | 79.54 | 80.04 | 79.28 | 79.55 | 1,266,520 | +0.27(+0.34%) |
Dec 22, 2021 | 79.48 | 79.83 | 78.94 | 79.27 | 1,713,769 | -0.32(-0.40%) |
Dec 21, 2021 | 79.34 | 79.98 | 78.94 | 79.59 | 1,659,203 | +0.40(+0.51%) |
Dec 20, 2021 | 79.07 | 79.46 | 78.40 | 79.19 | 1,844,414 | -0.55(-0.69%) |
Dec 17, 2021 | 80.55 | 80.85 | 79.70 | 79.74 | 3,634,618 | -0.72(-0.89%) |
Dec 16, 2021 | 80.65 | 81.17 | 80.10 | 80.46 | 1,951,848 | +0.27(+0.34%) |
Dec 15, 2021 | 80.07 | 80.52 | 79.37 | 80.19 | 2,027,503 | +0.15(+0.19%) |
Dec 14, 2021 | 79.57 | 80.67 | 79.20 | 80.04 | 3,297,283 | +0.77(+0.97%) |
Dec 13, 2021 | 78.14 | 79.70 | 77.68 | 79.27 | 2,746,453 | +0.77(+0.97%) |
Dec 10, 2021 | 78.64 | 78.92 | 78.00 | 78.51 | 2,114,148 | +0.34(+0.43%) |
Dec 09, 2021 | 77.83 | 78.78 | 77.02 | 78.17 | 3,409,178 | +0.21(+0.26%) |
Dec 08, 2021 | 78.72 | 79.31 | 77.88 | 77.97 | 2,222,706 | -0.41(-0.52%) |
Dec 07, 2021 | 77.93 | 79.20 | 77.87 | 78.38 | 2,007,543 | +0.46(+0.59%) |
Dec 06, 2021 | 77.85 | 79.22 | 77.73 | 77.92 | 2,940,301 | +0.82(+1.07%) |
Dec 03, 2021 | 76.30 | 77.55 | 76.20 | 77.10 | 3,290,020 | +1.69(+2.24%) |
Dec 02, 2021 | 73.99 | 76.04 | 73.69 | 75.41 | 3,207,144 | +2.36(+3.23%) |
Dec 01, 2021 | 74.25 | 75.10 | 73.01 | 73.05 | 2,618,789 | -0.65(-0.89%) |
Nov 30, 2021 | 75.33 | 76.48 | 73.51 | 73.70 | 3,570,198 | -2.30(-3.02%) |
Nov 29, 2021 | 76.04 | 76.56 | 75.69 | 76.00 | 2,184,415 | +0.50(+0.66%) |
Nov 26, 2021 | 76.11 | 77.14 | 75.49 | 75.50 | 1,262,136 | -1.76(-2.28%) |
Nov 24, 2021 | 77.05 | 78.31 | 76.98 | 77.26 | 1,419,374 | +0.00(+0.00%) |
Nov 23, 2021 | 77.04 | 77.84 | 76.71 | 77.26 | 2,296,529 | +0.10(+0.13%) |
Nov 22, 2021 | 75.82 | 77.35 | 75.82 | 77.16 | 1,863,875 | +1.50(+1.99%) |
Nov 19, 2021 | 76.71 | 76.96 | 75.20 | 75.65 | 2,174,344 | -0.97(-1.27%) |
Nov 18, 2021 | 76.67 | 76.77 | 76.49 | 76.63 | 3,097,506 | -0.03(-0.04%) |
Nov 17, 2021 | 77.57 | 78.32 | 76.30 | 76.66 | 2,001,371 | -0.92(-1.18%) |
Nov 16, 2021 | 78.48 | 79.46 | 77.54 | 77.58 | 2,537,983 | -0.49(-0.63%) |
Nov 15, 2021 | 75.18 | 78.73 | 74.75 | 78.07 | 4,412,121 | +2.67(+3.55%) |
Nov 12, 2021 | 77.16 | 77.18 | 74.65 | 75.39 | 3,021,720 | -1.76(-2.29%) |
Nov 11, 2021 | 76.27 | 77.27 | 76.13 | 77.16 | 1,702,169 | +0.55(+0.71%) |
Nov 10, 2021 | 76.07 | 76.61 | 1,697,350 | +0.95(+1.25%) | ||
Nov 09, 2021 | 75.38 | 75.80 | 74.88 | 75.66 | 1,260,468 | +0.14(+0.18%) |
Nov 08, 2021 | 76.02 | 76.06 | 75.39 | 75.52 | 1,132,460 | -0.18(-0.23%) |
Nov 05, 2021 | 75.62 | 75.98 | 75.17 | 75.70 | 1,231,513 | +0.45(+0.60%) |
Nov 04, 2021 | 75.87 | 76.27 | 74.81 | 75.25 | 899,764 | -0.60(-0.80%) |
Nov 03, 2021 | 75.68 | 76.41 | 75.36 | 75.85 | 1,241,364 | +0.18(+0.23%) |
Nov 02, 2021 | 75.04 | 75.87 | 74.76 | 75.67 | 1,367,760 | +0.65(+0.87%) |
Nov 01, 2021 | 74.39 | 75.41 | 74.78 | 75.02 | 1,052,577 | +0.80(+1.08%) |
Oct 29, 2021 | 75.25 | 75.91 | 74.20 | 74.23 | 1,908,247 | -0.97(-1.28%) |
Oct 28, 2021 | 74.89 | 75.26 | 73.85 | 75.19 | 1,497,366 | +0.35(+0.47%) |
Oct 27, 2021 | 76.63 | 76.62 | 74.35 | 74.84 | 1,638,259 | -1.73(-2.25%) |
Oct 26, 2021 | 77.22 | 76.56 | 1,297,487 | -0.74(-0.96%) | ||
Oct 25, 2021 | 76.57 | 77.74 | 76.07 | 77.31 | 1,800,601 | +0.73(+0.96%) |
Oct 22, 2021 | 75.47 | 76.66 | 75.25 | 76.57 | 1,382,580 | +1.22(+1.61%) |
Oct 21, 2021 | 75.31 | 75.71 | 75.00 | 75.36 | 1,245,803 | -0.04(-0.05%) |
Oct 20, 2021 | 74.44 | 75.98 | 74.35 | 75.39 | 1,570,067 | +1.05(+1.41%) |
Oct 19, 2021 | 74.05 | 74.37 | 73.34 | 74.35 | 1,331,712 | +0.62(+0.84%) |
Oct 18, 2021 | 73.69 | 74.42 | 73.51 | 73.72 | 1,390,692 | -0.23(-0.31%) |
Oct 15, 2021 | 74.25 | 74.45 | 73.84 | 73.96 | 1,523,237 | -0.02(-0.03%) |
Oct 14, 2021 | 74.05 | 74.11 | 73.53 | 73.97 | 1,140,994 | +0.36(+0.49%) |
Oct 13, 2021 | 73.77 | 73.91 | 72.46 | 73.61 | 1,439,595 | +0.06(+0.09%) |
Oct 12, 2021 | 72.94 | 73.73 | 72.58 | 73.55 | 2,185,222 | +0.84(+1.15%) |
Oct 11, 2021 | 73.15 | 73.88 | 72.68 | 72.71 | 1,367,590 | -0.21(-0.29%) |
Oct 08, 2021 | 73.05 | 73.52 | 72.82 | 72.93 | 924,853 | -0.10(-0.14%) |
Oct 07, 2021 | 73.23 | 73.76 | 72.88 | 73.03 | 2,171,520 | +0.06(+0.08%) |
Oct 06, 2021 | 72.57 | 73.01 | 71.76 | 72.97 | 1,153,042 | +0.29(+0.40%) |
Oct 05, 2021 | 72.64 | 73.07 | 72.33 | 72.68 | 1,488,404 | +0.21(+0.29%) |
Oct 04, 2021 | 72.97 | 73.66 | 72.22 | 72.47 | 1,821,380 | -0.21(-0.29%) |