Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 79.04 | 79.44 | 79.01 | 79.01 | 9,309 | -0.15(-0.19%) |
Dec 30, 2021 | 78.73 | 79.56 | 78.62 | 79.16 | 22,228 | +0.58(+0.74%) |
Dec 29, 2021 | 78.60 | 78.69 | 78.37 | 78.58 | 44,112 | +0.15(+0.19%) |
Dec 28, 2021 | 78.91 | 79.19 | 78.38 | 78.43 | 28,223 | -0.34(-0.43%) |
Dec 27, 2021 | 78.06 | 78.77 | 78.06 | 78.77 | 29,722 | +0.94(+1.21%) |
Dec 23, 2021 | 77.08 | 78.03 | 77.08 | 77.83 | 19,078 | +0.34(+0.44%) |
Dec 22, 2021 | 76.53 | 77.49 | 76.53 | 77.49 | 29,482 | +1.07(+1.40%) |
Dec 21, 2021 | 75.51 | 76.44 | 75.51 | 76.42 | 18,378 | +0.95(+1.26%) |
Dec 20, 2021 | 74.92 | 75.48 | 74.72 | 75.47 | 23,481 | -0.26(-0.34%) |
Dec 17, 2021 | 74.70 | 75.93 | 73.99 | 75.73 | 66,672 | +0.58(+0.77%) |
Dec 16, 2021 | 75.75 | 76.17 | 74.70 | 75.15 | 37,792 | -0.32(-0.42%) |
Dec 15, 2021 | 74.66 | 75.50 | 74.13 | 75.47 | 17,828 | +0.72(+0.96%) |
Dec 14, 2021 | 75.23 | 75.33 | 74.25 | 74.75 | 34,785 | -1.07(-1.41%) |
Dec 13, 2021 | 76.11 | 76.23 | 75.49 | 75.82 | 34,145 | -0.34(-0.45%) |
Dec 10, 2021 | 76.40 | 76.89 | 75.92 | 76.16 | 19,720 | -0.57(-0.74%) |
Dec 09, 2021 | 77.80 | 78.02 | 76.73 | 76.73 | 9,800 | -1.07(-1.38%) |
Dec 08, 2021 | 77.46 | 77.95 | 77.05 | 77.80 | 31,342 | +0.58(+0.75%) |
Dec 07, 2021 | 75.17 | 77.44 | 75.17 | 77.22 | 47,540 | +2.71(+3.64%) |
Dec 06, 2021 | 74.26 | 74.55 | 73.72 | 74.51 | 23,594 | +0.34(+0.46%) |
Dec 03, 2021 | 75.57 | 75.57 | 73.44 | 74.17 | 27,244 | -1.18(-1.57%) |
Dec 02, 2021 | 74.80 | 75.53 | 74.52 | 75.35 | 35,325 | +0.74(+0.99%) |
Dec 01, 2021 | 75.50 | 76.75 | 74.51 | 74.61 | 67,409 | -1.63(-2.14%) |
Nov 30, 2021 | 77.21 | 77.56 | 75.81 | 76.24 | 33,847 | -1.12(-1.45%) |
Nov 29, 2021 | 77.81 | 77.86 | 76.89 | 77.36 | 21,991 | +0.07(+0.09%) |
Nov 26, 2021 | 77.68 | 78.17 | 77.14 | 77.29 | 30,846 | -0.94(-1.20%) |
Nov 24, 2021 | 77.80 | 78.23 | 77.31 | 78.23 | 22,853 | -0.24(-0.31%) |
Nov 23, 2021 | 79.16 | 79.16 | 77.94 | 78.47 | 35,967 | -0.93(-1.17%) |
Nov 22, 2021 | 80.92 | 80.92 | 79.37 | 79.40 | 86,627 | -1.59(-1.96%) |
Nov 19, 2021 | 81.24 | 81.65 | 80.88 | 80.99 | 34,092 | -0.08(-0.10%) |
Nov 18, 2021 | 81.86 | 81.21 | 81.06 | 81.07 | 40,747 | -0.79(-0.97%) |
Nov 17, 2021 | 82.67 | 82.67 | 81.75 | 81.86 | 26,296 | -0.86(-1.04%) |
Nov 16, 2021 | 81.52 | 82.84 | 81.50 | 82.72 | 28,851 | +1.11(+1.36%) |
Nov 15, 2021 | 82.34 | 82.34 | 81.57 | 81.61 | 21,391 | -0.52(-0.63%) |
Nov 12, 2021 | 81.02 | 82.13 | 80.97 | 82.13 | 26,857 | +1.46(+1.81%) |
Nov 11, 2021 | 81.89 | 81.89 | 80.63 | 80.67 | 21,098 | -0.25(-0.31%) |
Nov 10, 2021 | 82.06 | 80.92 | 63,832 | -1.59(-1.93%) | ||
Nov 09, 2021 | 82.80 | 83.34 | 82.29 | 82.51 | 38,994 | -1.19(-1.42%) |
Nov 08, 2021 | 83.72 | 83.88 | 83.23 | 83.70 | 29,613 | +0.18(+0.22%) |
Nov 05, 2021 | 83.76 | 83.91 | 83.22 | 83.52 | 34,526 | -0.69(-0.82%) |
Nov 04, 2021 | 83.17 | 84.24 | 82.97 | 84.21 | 31,733 | +1.22(+1.47%) |
Nov 03, 2021 | 82.78 | 83.00 | 82.11 | 82.99 | 44,709 | +0.21(+0.25%) |
Nov 02, 2021 | 83.87 | 83.87 | 82.69 | 82.78 | 46,861 | -1.16(-1.38%) |
Nov 01, 2021 | 83.81 | 84.09 | 83.69 | 83.94 | 44,872 | +0.13(+0.16%) |
Oct 29, 2021 | 82.94 | 83.93 | 82.94 | 83.81 | 21,381 | +0.45(+0.54%) |
Oct 28, 2021 | 81.63 | 83.40 | 81.63 | 83.36 | 57,065 | +1.93(+2.37%) |
Oct 27, 2021 | 82.47 | 82.58 | 81.36 | 81.43 | 40,470 | -1.14(-1.38%) |
Oct 26, 2021 | 82.50 | 82.57 | 32,825 | +0.48(+0.58%) | ||
Oct 25, 2021 | 81.47 | 82.23 | 81.16 | 82.09 | 20,114 | +0.70(+0.86%) |
Oct 22, 2021 | 81.40 | 81.70 | 81.16 | 81.39 | 31,543 | -0.01(-0.01%) |
Oct 21, 2021 | 81.07 | 81.49 | 81.04 | 81.40 | 25,546 | +0.53(+0.66%) |
Oct 20, 2021 | 80.64 | 81.00 | 80.62 | 80.87 | 13,599 | +0.51(+0.63%) |
Oct 19, 2021 | 80.08 | 80.50 | 79.84 | 80.36 | 33,542 | +0.68(+0.85%) |
Oct 18, 2021 | 79.06 | 79.77 | 79.06 | 79.68 | 26,259 | +0.26(+0.33%) |
Oct 15, 2021 | 79.48 | 79.76 | 79.30 | 79.42 | 33,338 | +0.33(+0.42%) |
Oct 14, 2021 | 78.73 | 79.47 | 78.73 | 79.09 | 17,242 | +0.87(+1.11%) |
Oct 13, 2021 | 77.55 | 78.22 | 77.55 | 78.22 | 18,269 | +1.35(+1.76%) |
Oct 12, 2021 | 76.95 | 77.06 | 76.55 | 76.87 | 28,562 | +0.47(+0.62%) |
Oct 11, 2021 | 77.00 | 77.39 | 76.39 | 76.40 | 71,886 | -0.95(-1.23%) |
Oct 08, 2021 | 78.30 | 78.30 | 77.35 | 77.35 | 31,349 | -0.75(-0.96%) |
Oct 07, 2021 | 77.73 | 78.69 | 77.73 | 78.10 | 24,592 | +0.15(+0.19%) |
Oct 06, 2021 | 77.13 | 77.95 | 76.89 | 77.95 | 20,260 | +0.24(+0.31%) |
Oct 05, 2021 | 77.84 | 78.17 | 77.71 | 77.71 | 35,030 | +0.19(+0.25%) |
Oct 04, 2021 | 78.40 | 78.40 | 76.89 | 77.52 | 33,013 | -0.90(-1.15%) |