Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.16 | 83.86 | 83.01 | 83.57 | 22,948 | +0.37(+0.44%) |
Dec 30, 2021 | 83.08 | 83.31 | 82.73 | 83.20 | 47,871 | +0.20(+0.24%) |
Dec 29, 2021 | 82.56 | 83.03 | 82.50 | 83.00 | 44,048 | +0.49(+0.60%) |
Dec 28, 2021 | 81.85 | 82.56 | 81.85 | 82.51 | 34,971 | +0.69(+0.84%) |
Dec 27, 2021 | 81.54 | 81.83 | 81.38 | 81.82 | 16,289 | +0.40(+0.49%) |
Dec 23, 2021 | 81.44 | 81.75 | 81.30 | 81.42 | 23,333 | +0.05(+0.06%) |
Dec 22, 2021 | 80.89 | 81.42 | 80.78 | 81.38 | 30,608 | +0.36(+0.44%) |
Dec 21, 2021 | 81.40 | 81.80 | 80.68 | 81.02 | 48,567 | +0.04(+0.05%) |
Dec 20, 2021 | 80.50 | 81.06 | 79.68 | 80.98 | 44,632 | -0.11(-0.14%) |
Dec 17, 2021 | 82.21 | 82.27 | 80.99 | 81.09 | 35,559 | -1.24(-1.50%) |
Dec 16, 2021 | 81.73 | 82.76 | 81.73 | 82.33 | 147,303 | +0.43(+0.52%) |
Dec 15, 2021 | 80.80 | 81.92 | 80.71 | 81.91 | 101,129 | +1.29(+1.59%) |
Dec 14, 2021 | 80.97 | 81.25 | 80.29 | 80.62 | 102,150 | -0.60(-0.74%) |
Dec 13, 2021 | 80.32 | 81.61 | 80.25 | 81.23 | 153,542 | +0.83(+1.03%) |
Dec 10, 2021 | 80.44 | 80.67 | 80.21 | 80.39 | 231,121 | +0.39(+0.49%) |
Dec 09, 2021 | 80.23 | 80.40 | 79.63 | 80.00 | 60,109 | -0.23(-0.28%) |
Dec 08, 2021 | 80.16 | 80.58 | 79.80 | 80.23 | 43,101 | -0.02(-0.02%) |
Dec 07, 2021 | 80.00 | 80.38 | 79.67 | 80.24 | 42,019 | +0.59(+0.74%) |
Dec 06, 2021 | 78.85 | 80.36 | 78.85 | 79.65 | 49,929 | +1.22(+1.56%) |
Dec 03, 2021 | 78.15 | 78.48 | 77.28 | 78.43 | 31,911 | +0.49(+0.63%) |
Dec 02, 2021 | 77.13 | 78.57 | 77.00 | 77.94 | 33,087 | +1.11(+1.44%) |
Dec 01, 2021 | 77.15 | 78.70 | 76.82 | 76.83 | 33,136 | +0.07(+0.09%) |
Nov 30, 2021 | 78.80 | 78.80 | 76.73 | 76.77 | 39,223 | -2.44(-3.08%) |
Nov 29, 2021 | 78.41 | 79.40 | 78.35 | 79.21 | 27,418 | +1.14(+1.46%) |
Nov 26, 2021 | 78.69 | 79.05 | 77.89 | 78.07 | 20,184 | -1.21(-1.53%) |
Nov 24, 2021 | 79.27 | 79.44 | 78.97 | 79.29 | 25,043 | +0.04(+0.05%) |
Nov 23, 2021 | 79.13 | 79.60 | 78.78 | 79.25 | 34,445 | +0.10(+0.13%) |
Nov 22, 2021 | 78.64 | 79.48 | 78.64 | 79.14 | 25,138 | +0.41(+0.52%) |
Nov 19, 2021 | 78.30 | 78.86 | 78.27 | 78.73 | 36,310 | +0.39(+0.50%) |
Nov 18, 2021 | 78.61 | 78.34 | 78.20 | 78.34 | 26,526 | -0.52(-0.66%) |
Nov 17, 2021 | 78.52 | 78.89 | 78.23 | 78.85 | 43,917 | +0.16(+0.20%) |
Nov 16, 2021 | 78.99 | 79.15 | 78.67 | 78.69 | 28,232 | -0.28(-0.36%) |
Nov 15, 2021 | 78.38 | 79.01 | 78.24 | 78.98 | 20,778 | +0.86(+1.11%) |
Nov 12, 2021 | 78.10 | 78.24 | 77.82 | 78.11 | 22,291 | +0.04(+0.05%) |
Nov 11, 2021 | 78.47 | 78.47 | 77.74 | 78.07 | 21,285 | -0.40(-0.51%) |
Nov 10, 2021 | 77.72 | 78.49 | 78.48 | 24,213 | +0.67(+0.86%) | |
Nov 09, 2021 | 77.53 | 77.94 | 77.41 | 77.81 | 24,642 | +0.36(+0.46%) |
Nov 08, 2021 | 78.51 | 78.51 | 77.14 | 77.45 | 31,720 | -0.99(-1.26%) |
Nov 05, 2021 | 78.09 | 78.69 | 78.09 | 78.44 | 19,686 | +0.60(+0.77%) |
Nov 04, 2021 | 78.07 | 78.21 | 77.21 | 77.84 | 33,262 | -0.35(-0.44%) |
Nov 03, 2021 | 78.45 | 78.58 | 77.62 | 78.19 | 19,757 | -0.31(-0.39%) |
Nov 02, 2021 | 78.68 | 78.68 | 78.03 | 78.50 | 33,903 | +0.06(+0.07%) |
Nov 01, 2021 | 78.11 | 78.62 | 77.99 | 78.44 | 18,029 | +0.23(+0.30%) |
Oct 29, 2021 | 78.28 | 78.83 | 77.90 | 78.21 | 22,833 | -0.23(-0.30%) |
Oct 28, 2021 | 77.79 | 78.44 | 77.78 | 78.44 | 19,465 | +0.54(+0.69%) |
Oct 27, 2021 | 78.67 | 78.67 | 77.81 | 77.90 | 39,453 | -0.53(-0.67%) |
Oct 26, 2021 | 78.18 | 78.43 | 35,881 | +0.26(+0.34%) | ||
Oct 25, 2021 | 78.49 | 78.63 | 78.13 | 78.17 | 17,486 | -0.44(-0.56%) |
Oct 22, 2021 | 78.32 | 78.69 | 78.28 | 78.61 | 22,499 | +0.47(+0.60%) |
Oct 21, 2021 | 78.04 | 78.38 | 78.04 | 78.14 | 30,386 | +0.08(+0.11%) |
Oct 20, 2021 | 76.97 | 78.29 | 76.97 | 78.06 | 44,080 | +1.14(+1.48%) |
Oct 19, 2021 | 76.45 | 77.01 | 76.45 | 76.92 | 36,155 | +0.92(+1.21%) |
Oct 18, 2021 | 76.24 | 76.37 | 75.65 | 76.00 | 41,645 | -0.67(-0.87%) |
Oct 15, 2021 | 76.91 | 77.28 | 76.64 | 76.66 | 38,401 | -0.20(-0.26%) |
Oct 14, 2021 | 76.14 | 76.95 | 76.14 | 76.86 | 74,549 | +0.96(+1.26%) |
Oct 13, 2021 | 75.09 | 75.94 | 74.73 | 75.90 | 36,003 | +0.85(+1.14%) |
Oct 12, 2021 | 74.59 | 75.24 | 74.54 | 75.05 | 35,424 | +0.54(+0.72%) |
Oct 11, 2021 | 75.33 | 75.33 | 74.42 | 74.51 | 34,902 | -0.95(-1.26%) |
Oct 08, 2021 | 75.90 | 75.90 | 75.40 | 75.46 | 36,758 | -0.38(-0.50%) |
Oct 07, 2021 | 76.17 | 76.83 | 75.79 | 75.84 | 45,820 | -0.20(-0.26%) |
Oct 06, 2021 | 74.53 | 76.04 | 74.27 | 76.04 | 43,433 | +1.10(+1.47%) |
Oct 05, 2021 | 75.09 | 75.37 | 74.80 | 74.94 | 61,314 | -0.08(-0.10%) |
Oct 04, 2021 | 74.08 | 75.26 | 74.02 | 75.01 | 36,013 | +0.78(+1.05%) |