Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 81.26 | 81.35 | 80.76 | 81.23 | 173,515 | -0.22(-0.27%) |
Dec 30, 2021 | 80.63 | 81.45 | 80.31 | 81.45 | 89,711 | +1.24(+1.55%) |
Dec 29, 2021 | 79.71 | 80.23 | 79.30 | 80.21 | 101,672 | -0.23(-0.29%) |
Dec 28, 2021 | 81.35 | 81.42 | 80.30 | 80.44 | 111,948 | -0.42(-0.53%) |
Dec 27, 2021 | 80.13 | 80.91 | 80.12 | 80.86 | 156,740 | +0.61(+0.76%) |
Dec 23, 2021 | 80.63 | 80.63 | 79.74 | 80.25 | 182,062 | -0.47(-0.58%) |
Dec 22, 2021 | 80.21 | 80.74 | 80.01 | 80.72 | 161,765 | +0.70(+0.87%) |
Dec 21, 2021 | 79.24 | 80.10 | 78.93 | 80.02 | 165,346 | +0.58(+0.74%) |
Dec 20, 2021 | 79.38 | 79.66 | 79.09 | 79.44 | 275,218 | -0.15(-0.19%) |
Dec 17, 2021 | 79.57 | 79.78 | 79.42 | 79.59 | 185,181 | +0.56(+0.71%) |
Dec 16, 2021 | 79.39 | 79.53 | 78.74 | 79.03 | 314,307 | -0.21(-0.27%) |
Dec 15, 2021 | 78.96 | 79.53 | 78.58 | 79.24 | 356,868 | -0.08(-0.10%) |
Dec 14, 2021 | 79.25 | 79.48 | 78.84 | 79.32 | 244,075 | -0.34(-0.42%) |
Dec 13, 2021 | 79.96 | 80.28 | 79.66 | 79.66 | 261,441 | +0.36(+0.46%) |
Dec 10, 2021 | 79.88 | 80.03 | 79.24 | 79.30 | 86,189 | -0.27(-0.33%) |
Dec 09, 2021 | 80.31 | 80.47 | 79.52 | 79.56 | 94,637 | -0.43(-0.54%) |
Dec 08, 2021 | 80.90 | 80.90 | 79.99 | 79.99 | 225,741 | -1.02(-1.26%) |
Dec 07, 2021 | 81.26 | 81.56 | 80.81 | 81.01 | 133,481 | -0.13(-0.16%) |
Dec 06, 2021 | 82.68 | 82.77 | 81.15 | 81.15 | 148,871 | -1.35(-1.63%) |
Dec 03, 2021 | 81.84 | 82.98 | 81.72 | 82.49 | 108,308 | +0.09(+0.11%) |
Dec 02, 2021 | 81.70 | 82.40 | 81.37 | 82.40 | 119,028 | +1.15(+1.42%) |
Dec 01, 2021 | 81.12 | 81.38 | 80.31 | 81.25 | 128,219 | -0.37(-0.46%) |
Nov 30, 2021 | 80.72 | 81.78 | 80.72 | 81.62 | 189,974 | +1.42(+1.78%) |
Nov 29, 2021 | 80.24 | 80.73 | 80.09 | 80.20 | 151,210 | -0.83(-1.03%) |
Nov 26, 2021 | 79.59 | 81.03 | 79.59 | 81.03 | 113,592 | +1.47(+1.84%) |
Nov 24, 2021 | 78.94 | 79.56 | 78.66 | 79.56 | 98,814 | +0.79(+1.00%) |
Nov 23, 2021 | 79.61 | 79.64 | 78.62 | 78.78 | 202,146 | -1.42(-1.78%) |
Nov 22, 2021 | 80.79 | 80.80 | 79.81 | 80.20 | 115,835 | -1.49(-1.82%) |
Nov 19, 2021 | 81.37 | 82.21 | 81.37 | 81.69 | 117,189 | +0.50(+0.61%) |
Nov 18, 2021 | 80.58 | 81.19 | 80.55 | 81.19 | 105,265 | +0.55(+0.68%) |
Nov 17, 2021 | 79.72 | 80.64 | 79.61 | 80.64 | 118,018 | +0.53(+0.66%) |
Nov 16, 2021 | 80.85 | 81.13 | 80.01 | 80.11 | 244,243 | -0.80(-0.98%) |
Nov 15, 2021 | 81.54 | 81.56 | 80.86 | 80.91 | 148,179 | -0.73(-0.89%) |
Nov 12, 2021 | 81.93 | 82.18 | 81.56 | 81.63 | 149,441 | -0.35(-0.43%) |
Nov 11, 2021 | 81.96 | 82.13 | 81.93 | 81.99 | 73,413 | +0.06(+0.08%) |
Nov 10, 2021 | 83.30 | 81.92 | 199,345 | -0.86(-1.04%) | ||
Nov 09, 2021 | 82.35 | 83.01 | 82.08 | 82.78 | 120,937 | +1.36(+1.67%) |
Nov 08, 2021 | 80.64 | 81.44 | 80.49 | 81.42 | 91,590 | +1.22(+1.52%) |
Nov 05, 2021 | 80.19 | 80.47 | 79.96 | 80.20 | 83,913 | +0.88(+1.10%) |
Nov 04, 2021 | 78.87 | 79.43 | 78.79 | 79.33 | 129,225 | +1.19(+1.53%) |
Nov 03, 2021 | 78.82 | 78.94 | 78.05 | 78.13 | 234,909 | -0.32(-0.41%) |
Nov 02, 2021 | 77.65 | 78.50 | 77.65 | 78.45 | 394,773 | +0.90(+1.16%) |
Nov 01, 2021 | 78.64 | 78.66 | 77.34 | 77.55 | 226,538 | -0.69(-0.88%) |
Oct 29, 2021 | 78.12 | 78.94 | 77.79 | 78.24 | 138,259 | -1.00(-1.26%) |
Oct 28, 2021 | 80.22 | 80.50 | 79.00 | 79.24 | 131,759 | -1.74(-2.15%) |
Oct 27, 2021 | 80.22 | 81.21 | 80.11 | 80.98 | 99,414 | +1.30(+1.63%) |
Oct 26, 2021 | 79.12 | 79.68 | 79.68 | 40,098 | +1.04(+1.33%) | |
Oct 25, 2021 | 78.43 | 78.94 | 78.43 | 78.64 | 87,618 | +0.03(+0.03%) |
Oct 22, 2021 | 78.47 | 78.71 | 78.24 | 78.61 | 59,990 | +0.49(+0.63%) |
Oct 21, 2021 | 78.08 | 78.45 | 77.68 | 78.11 | 61,733 | +0.42(+0.55%) |
Oct 20, 2021 | 77.45 | 77.98 | 77.41 | 77.69 | 67,815 | -0.04(-0.06%) |
Oct 19, 2021 | 78.11 | 78.11 | 77.66 | 77.73 | 87,653 | -0.99(-1.26%) |
Oct 18, 2021 | 78.68 | 78.94 | 78.27 | 78.72 | 56,488 | +0.01(+0.01%) |
Oct 15, 2021 | 78.86 | 78.86 | 78.41 | 78.71 | 39,960 | -0.23(-0.29%) |
Oct 14, 2021 | 78.71 | 79.01 | 78.43 | 78.94 | 66,777 | +0.39(+0.49%) |
Oct 13, 2021 | 77.79 | 78.61 | 77.79 | 78.56 | 112,051 | +1.02(+1.32%) |
Oct 12, 2021 | 77.35 | 77.65 | 77.20 | 77.53 | 87,641 | +0.67(+0.87%) |
Oct 11, 2021 | 76.80 | 76.87 | 76.73 | 76.86 | 271,247 | +0.08(+0.10%) |
Oct 08, 2021 | 76.66 | 76.84 | 76.56 | 76.78 | 73,880 | -0.04(-0.06%) |
Oct 07, 2021 | 76.80 | 76.82 | 76.42 | 76.82 | 92,429 | -0.46(-0.59%) |
Oct 06, 2021 | 77.39 | 77.67 | 77.20 | 77.28 | 77,696 | +0.09(+0.11%) |
Oct 05, 2021 | 77.38 | 77.38 | 76.92 | 77.20 | 64,992 | +0.04(+0.06%) |
Oct 04, 2021 | 77.08 | 77.40 | 76.86 | 77.15 | 293,980 | -0.12(-0.16%) |