Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.76 | 84.83 | 83.21 | 83.99 | 79,912 | +0.08(+0.10%) |
Dec 30, 2021 | 84.46 | 84.80 | 83.56 | 83.91 | 85,875 | -0.76(-0.89%) |
Dec 29, 2021 | 83.33 | 84.98 | 82.87 | 84.67 | 113,670 | +1.73(+2.09%) |
Dec 28, 2021 | 82.39 | 83.23 | 81.73 | 82.94 | 106,380 | +0.75(+0.91%) |
Dec 27, 2021 | 80.65 | 82.31 | 79.58 | 82.19 | 110,008 | +1.77(+2.21%) |
Dec 23, 2021 | 80.55 | 81.45 | 79.82 | 80.41 | 70,051 | +0.39(+0.49%) |
Dec 22, 2021 | 79.68 | 80.25 | 78.69 | 80.02 | 122,818 | +0.61(+0.77%) |
Dec 21, 2021 | 78.66 | 80.02 | 78.56 | 79.42 | 206,324 | +1.35(+1.72%) |
Dec 20, 2021 | 78.07 | 78.72 | 76.60 | 78.07 | 197,200 | -0.65(-0.82%) |
Dec 17, 2021 | 81.02 | 81.73 | 78.43 | 78.72 | 660,668 | -2.47(-3.05%) |
Dec 16, 2021 | 83.60 | 83.62 | 80.88 | 81.19 | 208,946 | -1.83(-2.21%) |
Dec 15, 2021 | 83.26 | 83.73 | 82.38 | 83.03 | 205,739 | +0.06(+0.07%) |
Dec 14, 2021 | 82.97 | 84.61 | 82.58 | 82.97 | 83,688 | -0.64(-0.76%) |
Dec 13, 2021 | 83.97 | 84.59 | 82.61 | 83.60 | 130,074 | -0.29(-0.34%) |
Dec 10, 2021 | 82.99 | 84.32 | 82.44 | 83.89 | 108,240 | +1.30(+1.57%) |
Dec 09, 2021 | 82.14 | 83.41 | 81.88 | 82.60 | 82,677 | +0.03(+0.04%) |
Dec 08, 2021 | 82.89 | 83.17 | 81.60 | 82.57 | 87,140 | -0.11(-0.13%) |
Dec 07, 2021 | 83.13 | 84.65 | 82.38 | 82.68 | 129,570 | +0.25(+0.30%) |
Dec 06, 2021 | 79.99 | 83.37 | 78.92 | 82.43 | 216,089 | +3.38(+4.28%) |
Dec 03, 2021 | 78.89 | 80.44 | 77.92 | 79.05 | 132,880 | +0.59(+0.75%) |
Dec 02, 2021 | 76.71 | 78.71 | 75.74 | 78.46 | 109,022 | +2.18(+2.86%) |
Dec 01, 2021 | 79.91 | 79.99 | 76.20 | 76.28 | 218,279 | -1.17(-1.51%) |
Nov 30, 2021 | 80.06 | 81.50 | 76.71 | 77.44 | 301,811 | -3.43(-4.24%) |
Nov 29, 2021 | 82.46 | 82.68 | 80.50 | 80.87 | 233,135 | -0.64(-0.78%) |
Nov 26, 2021 | 81.77 | 82.64 | 81.09 | 81.51 | 133,723 | -2.50(-2.98%) |
Nov 24, 2021 | 84.09 | 84.56 | 83.58 | 84.01 | 89,328 | -0.50(-0.60%) |
Nov 23, 2021 | 84.70 | 85.40 | 83.69 | 84.52 | 170,692 | -0.31(-0.37%) |
Nov 22, 2021 | 83.77 | 85.94 | 83.11 | 84.83 | 134,967 | +1.60(+1.92%) |
Nov 19, 2021 | 83.00 | 83.74 | 82.06 | 83.23 | 263,193 | +0.13(+0.15%) |
Nov 18, 2021 | 86.06 | 86.06 | 82.65 | 83.11 | 315,243 | -2.71(-3.16%) |
Nov 17, 2021 | 86.13 | 86.73 | 85.39 | 85.82 | 153,946 | -0.75(-0.86%) |
Nov 16, 2021 | 85.00 | 86.71 | 84.53 | 86.57 | 157,585 | +1.35(+1.58%) |
Nov 15, 2021 | 84.35 | 85.39 | 83.56 | 85.22 | 159,850 | +0.79(+0.93%) |
Nov 12, 2021 | 82.74 | 85.19 | 82.51 | 84.43 | 203,933 | +1.62(+1.95%) |
Nov 11, 2021 | 81.55 | 82.90 | 81.00 | 82.82 | 126,639 | +1.34(+1.64%) |
Nov 10, 2021 | 82.01 | 81.48 | 101,651 | -0.96(-1.16%) | ||
Nov 09, 2021 | 83.00 | 83.75 | 82.27 | 82.44 | 120,597 | -0.89(-1.06%) |
Nov 08, 2021 | 82.96 | 83.95 | 82.28 | 83.32 | 138,886 | +0.72(+0.87%) |
Nov 05, 2021 | 84.65 | 85.91 | 82.17 | 82.61 | 275,797 | -1.14(-1.36%) |
Nov 04, 2021 | 82.91 | 83.95 | 82.85 | 83.74 | 174,099 | +1.19(+1.44%) |
Nov 03, 2021 | 80.22 | 82.75 | 78.93 | 82.56 | 119,886 | +2.45(+3.06%) |
Nov 02, 2021 | 81.48 | 81.83 | 79.94 | 80.10 | 122,029 | -1.41(-1.72%) |
Nov 01, 2021 | 78.54 | 81.72 | 78.34 | 81.51 | 194,948 | +3.17(+4.05%) |
Oct 29, 2021 | 79.77 | 77.77 | 78.34 | 235,397 | -0.38(-0.48%) | |
Oct 28, 2021 | 77.05 | 79.24 | 77.03 | 78.72 | 208,938 | +1.82(+2.37%) |
Oct 27, 2021 | 77.47 | 78.66 | 76.82 | 76.89 | 201,660 | -0.72(-0.92%) |
Oct 26, 2021 | 78.23 | 77.61 | 186,784 | -0.34(-0.43%) | ||
Oct 25, 2021 | 78.43 | 78.73 | 77.75 | 77.95 | 197,648 | +0.42(+0.54%) |
Oct 22, 2021 | 75.43 | 77.81 | 75.28 | 77.53 | 166,376 | +2.30(+3.06%) |
Oct 21, 2021 | 74.58 | 75.40 | 74.53 | 75.23 | 118,432 | +0.85(+1.14%) |
Oct 20, 2021 | 73.46 | 74.47 | 72.96 | 74.38 | 179,163 | +1.29(+1.76%) |
Oct 19, 2021 | 73.51 | 74.11 | 72.29 | 73.09 | 214,404 | +0.04(+0.05%) |
Oct 18, 2021 | 72.16 | 74.02 | 72.16 | 73.06 | 102,486 | +0.44(+0.60%) |
Oct 15, 2021 | 73.58 | 74.08 | 72.11 | 72.62 | 312,993 | +0.62(+0.86%) |
Oct 14, 2021 | 71.79 | 72.54 | 71.67 | 72.00 | 81,678 | +0.75(+1.05%) |
Oct 13, 2021 | 71.13 | 71.43 | 70.50 | 71.25 | 73,068 | -0.02(-0.03%) |
Oct 12, 2021 | 70.40 | 71.34 | 70.20 | 71.27 | 98,600 | +0.97(+1.38%) |
Oct 11, 2021 | 70.63 | 70.86 | 70.19 | 70.30 | 46,335 | -0.24(-0.34%) |
Oct 08, 2021 | 70.99 | 71.42 | 69.98 | 70.54 | 108,016 | -0.58(-0.81%) |
Oct 07, 2021 | 71.77 | 72.20 | 70.97 | 71.12 | 153,657 | -0.03(-0.04%) |
Oct 06, 2021 | 69.89 | 71.21 | 69.49 | 71.15 | 108,588 | +0.55(+0.78%) |
Oct 05, 2021 | 70.19 | 71.21 | 69.64 | 70.60 | 149,594 | +0.79(+1.13%) |
Oct 04, 2021 | 69.02 | 69.95 | 68.26 | 69.81 | 148,290 | +0.78(+1.13%) |