Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 81.52 | 81.90 | 81.21 | 81.46 | 352,250 | -0.20(-0.25%) |
Dec 30, 2021 | 82.25 | 82.50 | 81.66 | 81.66 | 338,392 | -0.16(-0.20%) |
Dec 29, 2021 | 81.67 | 82.23 | 81.43 | 81.83 | 360,000 | +0.47(+0.58%) |
Dec 28, 2021 | 80.60 | 81.61 | 80.54 | 81.36 | 359,515 | +0.65(+0.81%) |
Dec 27, 2021 | 80.00 | 80.83 | 79.59 | 80.70 | 250,639 | +0.96(+1.20%) |
Dec 23, 2021 | 79.35 | 80.01 | 78.91 | 79.74 | 282,037 | +0.59(+0.74%) |
Dec 22, 2021 | 78.99 | 80.12 | 78.68 | 79.16 | 459,621 | +0.11(+0.13%) |
Dec 21, 2021 | 78.41 | 79.85 | 78.05 | 79.05 | 868,259 | +1.05(+1.34%) |
Dec 20, 2021 | 78.03 | 78.42 | 76.71 | 78.00 | 779,859 | -0.72(-0.92%) |
Dec 17, 2021 | 78.94 | 79.68 | 77.87 | 78.72 | 1,180,602 | -0.78(-0.98%) |
Dec 16, 2021 | 79.75 | 80.36 | 78.98 | 79.50 | 758,481 | -0.28(-0.35%) |
Dec 15, 2021 | 80.61 | 81.06 | 79.14 | 79.78 | 848,968 | -1.05(-1.30%) |
Dec 14, 2021 | 81.20 | 81.78 | 80.79 | 80.83 | 986,627 | -0.59(-0.72%) |
Dec 13, 2021 | 80.30 | 81.84 | 79.96 | 81.41 | 821,512 | +1.26(+1.57%) |
Dec 10, 2021 | 80.39 | 80.63 | 79.65 | 80.16 | 740,288 | -0.11(-0.13%) |
Dec 09, 2021 | 82.07 | 82.30 | 79.88 | 80.26 | 781,967 | -1.87(-2.28%) |
Dec 08, 2021 | 82.51 | 82.85 | 81.53 | 82.13 | 522,411 | -0.72(-0.87%) |
Dec 07, 2021 | 83.24 | 83.70 | 82.52 | 82.86 | 546,587 | -0.23(-0.28%) |
Dec 06, 2021 | 83.64 | 84.71 | 82.77 | 83.09 | 564,324 | +0.47(+0.57%) |
Dec 03, 2021 | 83.26 | 83.90 | 82.20 | 82.61 | 779,399 | -0.40(-0.49%) |
Dec 02, 2021 | 80.82 | 83.66 | 80.82 | 83.02 | 978,513 | +2.40(+2.98%) |
Dec 01, 2021 | 81.61 | 83.06 | 80.62 | 80.62 | 749,482 | -0.03(-0.04%) |
Nov 30, 2021 | 82.14 | 82.14 | 80.55 | 80.65 | 1,295,531 | -2.06(-2.49%) |
Nov 29, 2021 | 82.21 | 83.26 | 81.98 | 82.70 | 822,160 | +0.85(+1.03%) |
Nov 26, 2021 | 83.43 | 83.43 | 81.78 | 81.86 | 776,681 | -1.72(-2.06%) |
Nov 24, 2021 | 84.52 | 85.16 | 83.40 | 83.58 | 675,202 | -0.94(-1.11%) |
Nov 23, 2021 | 84.83 | 85.25 | 84.41 | 84.52 | 671,768 | -0.48(-0.57%) |
Nov 22, 2021 | 84.01 | 85.73 | 83.57 | 85.00 | 452,038 | +1.09(+1.29%) |
Nov 19, 2021 | 83.68 | 84.44 | 83.06 | 83.91 | 883,656 | +0.50(+0.60%) |
Nov 18, 2021 | 85.79 | 83.94 | 83.40 | 83.41 | 559,292 | -1.92(-2.25%) |
Nov 17, 2021 | 84.64 | 85.89 | 84.26 | 85.33 | 1,287,409 | +0.20(+0.24%) |
Nov 16, 2021 | 85.17 | 86.07 | 85.03 | 85.13 | 502,541 | -0.40(-0.47%) |
Nov 15, 2021 | 86.36 | 86.55 | 85.41 | 85.54 | 704,564 | -0.79(-0.91%) |
Nov 12, 2021 | 85.27 | 87.03 | 84.91 | 86.32 | 950,184 | +1.41(+1.66%) |
Nov 11, 2021 | 84.38 | 85.04 | 83.97 | 84.91 | 664,174 | +0.47(+0.56%) |
Nov 10, 2021 | 83.77 | 84.44 | 782,081 | +0.42(+0.50%) | ||
Nov 09, 2021 | 83.82 | 84.45 | 83.37 | 84.02 | 914,388 | +0.09(+0.10%) |
Nov 08, 2021 | 83.25 | 84.01 | 82.88 | 83.94 | 485,760 | +0.89(+1.07%) |
Nov 05, 2021 | 83.75 | 84.72 | 82.49 | 83.05 | 678,183 | -0.59(-0.71%) |
Nov 04, 2021 | 83.22 | 84.27 | 82.86 | 83.64 | 540,649 | +0.65(+0.78%) |
Nov 03, 2021 | 83.91 | 84.19 | 82.17 | 82.99 | 890,124 | -0.99(-1.18%) |
Nov 02, 2021 | 83.86 | 84.59 | 83.16 | 83.98 | 1,242,562 | +0.17(+0.21%) |
Nov 01, 2021 | 82.94 | 84.20 | 84.12 | 83.81 | 1,153,248 | +0.71(+0.85%) |
Oct 29, 2021 | 78.06 | 83.25 | 77.88 | 83.10 | 1,885,326 | +6.03(+7.82%) |
Oct 28, 2021 | 76.33 | 77.08 | 75.68 | 77.08 | 912,394 | +0.83(+1.09%) |
Oct 27, 2021 | 79.08 | 78.96 | 76.23 | 76.24 | 849,572 | -2.82(-3.57%) |
Oct 26, 2021 | 80.18 | 79.07 | 465,274 | -0.98(-1.22%) | ||
Oct 25, 2021 | 79.29 | 80.13 | 79.00 | 80.04 | 833,386 | +0.68(+0.86%) |
Oct 22, 2021 | 79.73 | 80.51 | 79.36 | 79.36 | 738,832 | -0.15(-0.19%) |
Oct 21, 2021 | 78.05 | 79.67 | 77.61 | 79.52 | 1,122,965 | +1.88(+2.42%) |
Oct 20, 2021 | 77.62 | 78.34 | 77.36 | 77.64 | 711,884 | +0.17(+0.22%) |
Oct 19, 2021 | 77.62 | 77.64 | 76.68 | 77.47 | 623,510 | +0.12(+0.16%) |
Oct 18, 2021 | 77.35 | 77.50 | 76.38 | 77.34 | 679,998 | -0.12(-0.16%) |
Oct 15, 2021 | 77.22 | 77.50 | 76.69 | 77.47 | 1,065,002 | +0.30(+0.38%) |
Oct 14, 2021 | 77.16 | 77.43 | 76.42 | 77.17 | 1,075,260 | +0.33(+0.44%) |
Oct 13, 2021 | 76.94 | 77.46 | 75.98 | 76.84 | 730,083 | +0.11(+0.15%) |
Oct 12, 2021 | 76.81 | 77.27 | 76.52 | 76.72 | 612,115 | -0.12(-0.16%) |
Oct 11, 2021 | 77.14 | 77.63 | 76.79 | 76.85 | 524,501 | -0.48(-0.62%) |
Oct 08, 2021 | 77.60 | 77.86 | 76.66 | 77.32 | 672,660 | -0.17(-0.22%) |
Oct 07, 2021 | 77.12 | 78.31 | 76.96 | 77.50 | 1,084,459 | +0.69(+0.90%) |
Oct 06, 2021 | 76.39 | 77.20 | 76.14 | 76.81 | 1,830,378 | +0.42(+0.55%) |
Oct 05, 2021 | 77.70 | 77.70 | 75.06 | 76.39 | 1,955,737 | -1.35(-1.74%) |
Oct 04, 2021 | 77.31 | 78.45 | 77.26 | 77.74 | 1,183,850 | +0.42(+0.54%) |