Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 89.55 | 89.55 | 89.55 | 0 | -1.71(-1.87%) | |
Dec 30, 2021 | 91.67 | 91.77 | 91.24 | 91.26 | 10,531,099 | +0.04(+0.04%) |
Dec 29, 2021 | 91.00 | 91.49 | 90.61 | 91.22 | 7,349,213 | +1.46(+1.63%) |
Dec 24, 2021 | 89.76 | 89.76 | 89.76 | 0 | +0.45(+0.50%) | |
Dec 23, 2021 | 88.70 | 89.72 | 88.70 | 89.31 | 3,525,201 | +0.64(+0.72%) |
Dec 22, 2021 | 87.65 | 88.70 | 87.56 | 88.67 | 4,637,710 | +0.98(+1.12%) |
Dec 21, 2021 | 87.60 | 88.18 | 87.37 | 87.69 | 4,875,472 | +0.86(+0.99%) |
Dec 20, 2021 | 86.68 | 87.00 | 85.92 | 86.83 | 4,368,122 | -0.46(-0.53%) |
Dec 17, 2021 | 85.50 | 87.63 | 85.50 | 87.29 | 6,871,149 | +0.24(+0.28%) |
Dec 16, 2021 | 87.01 | 87.68 | 86.92 | 87.05 | 3,786,640 | +0.37(+0.43%) |
Dec 15, 2021 | 86.15 | 87.00 | 85.86 | 86.68 | 4,921,368 | +0.53(+0.62%) |
Dec 14, 2021 | 85.50 | 86.60 | 85.50 | 86.15 | 2,859,333 | +0.25(+0.29%) |
Dec 13, 2021 | 86.12 | 86.26 | 85.57 | 85.90 | 7,041,662 | -0.22(-0.26%) |
Dec 10, 2021 | 86.00 | 86.51 | 85.77 | 86.12 | 6,002,174 | +0.32(+0.37%) |
Dec 09, 2021 | 85.12 | 85.88 | 84.82 | 85.80 | 3,891,674 | +0.34(+0.40%) |
Dec 08, 2021 | 85.51 | 85.75 | 85.00 | 85.46 | 2,995,621 | +0.00(+0.00%) |
Dec 07, 2021 | 85.25 | 85.65 | 85.05 | 85.46 | 3,810,646 | +0.70(+0.83%) |
Dec 06, 2021 | 84.28 | 85.38 | 84.17 | 84.76 | 6,199,817 | +0.84(+1.00%) |
Dec 03, 2021 | 84.47 | 84.81 | 83.70 | 83.92 | 3,811,645 | -0.73(-0.86%) |
Dec 02, 2021 | 82.97 | 84.86 | 82.91 | 84.65 | 4,759,543 | +2.14(+2.59%) |
Dec 01, 2021 | 80.99 | 83.40 | 80.77 | 82.51 | 5,048,496 | +2.73(+3.42%) |
Nov 30, 2021 | 81.25 | 81.52 | 79.62 | 79.78 | 7,658,988 | -1.65(-2.03%) |
Nov 29, 2021 | 82.16 | 82.63 | 81.08 | 81.43 | 3,311,109 | -0.08(-0.10%) |
Nov 26, 2021 | 82.65 | 82.66 | 81.19 | 81.51 | 4,347,358 | -2.37(-2.83%) |
Nov 25, 2021 | 83.50 | 83.99 | 83.31 | 83.88 | 1,234,567 | +0.66(+0.79%) |
Nov 24, 2021 | 83.25 | 83.50 | 83.05 | 83.22 | 1,490,616 | -0.17(-0.20%) |
Nov 23, 2021 | 82.54 | 83.40 | 82.54 | 83.39 | 1,729,908 | +1.07(+1.30%) |
Nov 22, 2021 | 82.88 | 82.90 | 82.28 | 82.32 | 3,450,300 | -0.24(-0.29%) |
Nov 19, 2021 | 82.32 | 82.66 | 81.97 | 82.56 | 2,164,157 | -0.20(-0.24%) |
Nov 18, 2021 | 82.31 | 82.78 | 82.11 | 82.76 | 1,840,983 | +0.18(+0.22%) |
Nov 17, 2021 | 82.87 | 82.99 | 82.12 | 82.58 | 1,746,920 | -0.16(-0.19%) |
Nov 16, 2021 | 83.08 | 83.20 | 82.64 | 82.74 | 1,267,429 | -0.20(-0.24%) |
Nov 15, 2021 | 83.49 | 83.65 | 82.78 | 82.94 | 3,564,569 | -0.45(-0.54%) |
Nov 12, 2021 | 82.65 | 83.42 | 82.42 | 83.39 | 2,225,510 | +0.71(+0.86%) |
Nov 11, 2021 | 83.09 | 83.09 | 82.51 | 82.68 | 1,060,942 | -0.03(-0.04%) |
Nov 10, 2021 | 82.82 | 82.68 | 82.71 | 2,601,621 | -0.13(-0.16%) | |
Nov 09, 2021 | 82.51 | 82.90 | 82.07 | 82.84 | 1,399,722 | +0.19(+0.23%) |
Nov 08, 2021 | 83.08 | 83.51 | 82.55 | 82.65 | 2,111,258 | -0.23(-0.28%) |
Nov 05, 2021 | 83.07 | 83.62 | 82.82 | 82.88 | 3,000,902 | -0.04(-0.05%) |
Nov 04, 2021 | 82.95 | 83.08 | 82.19 | 82.92 | 1,856,929 | +0.06(+0.07%) |
Nov 03, 2021 | 82.41 | 83.08 | 82.14 | 82.86 | 2,252,692 | +0.66(+0.80%) |
Nov 02, 2021 | 82.04 | 82.46 | 81.66 | 82.20 | 3,012,090 | +0.24(+0.29%) |
Nov 01, 2021 | 81.64 | 82.03 | 81.31 | 81.96 | 3,948,816 | +0.82(+1.01%) |
Oct 29, 2021 | 82.31 | 82.50 | 80.94 | 81.14 | 5,436,541 | -1.26(-1.53%) |
Oct 28, 2021 | 82.69 | 82.85 | 82.32 | 82.40 | 1,614,877 | -0.20(-0.24%) |
Oct 27, 2021 | 82.96 | 83.07 | 82.46 | 82.60 | 2,831,142 | -0.40(-0.48%) |
Oct 26, 2021 | 82.47 | 83.11 | 83.00 | 1,814,698 | +0.64(+0.78%) | |
Oct 25, 2021 | 81.92 | 82.47 | 81.81 | 82.36 | 5,167,688 | +0.61(+0.75%) |
Oct 22, 2021 | 81.53 | 81.92 | 81.44 | 81.75 | 3,078,144 | +0.18(+0.22%) |
Oct 21, 2021 | 81.60 | 81.90 | 81.17 | 81.57 | 2,840,849 | -0.28(-0.34%) |
Oct 20, 2021 | 80.97 | 81.85 | 80.80 | 81.85 | 3,046,000 | +0.87(+1.07%) |
Oct 19, 2021 | 80.14 | 80.98 | 80.03 | 80.98 | 2,219,647 | +0.99(+1.24%) |
Oct 18, 2021 | 79.64 | 80.03 | 79.50 | 79.99 | 2,530,070 | +0.30(+0.38%) |
Oct 15, 2021 | 79.45 | 79.85 | 79.36 | 79.69 | 2,950,911 | +0.62(+0.78%) |
Oct 14, 2021 | 78.81 | 79.24 | 78.59 | 79.07 | 9,949,379 | +0.49(+0.62%) |
Oct 13, 2021 | 78.50 | 78.71 | 77.65 | 78.58 | 4,639,277 | +0.05(+0.06%) |
Oct 12, 2021 | 78.21 | 78.67 | 77.98 | 78.53 | 5,806,812 | +0.16(+0.20%) |
Oct 08, 2021 | 78.37 | 78.37 | 78.37 | 0 | +0.66(+0.85%) | |
Oct 07, 2021 | 78.20 | 78.28 | 77.53 | 77.71 | 4,048,000 | +0.16(+0.21%) |
Oct 06, 2021 | 77.25 | 77.72 | 77.06 | 77.55 | 10,544,214 | -0.38(-0.49%) |
Oct 05, 2021 | 77.70 | 78.12 | 77.36 | 77.93 | 4,107,952 | +0.46(+0.59%) |
Oct 04, 2021 | 77.42 | 78.26 | 77.20 | 77.47 | 6,587,919 | -1.18(-1.50%) |