Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 80.60 | 80.60 | 77.80 | 80.40 | 2,695 | +0.82(+1.03%) |
Dec 30, 2021 | 80.44 | 80.45 | 78.62 | 79.58 | 844 | +0.18(+0.23%) |
Dec 29, 2021 | 80.76 | 80.76 | 79.19 | 79.40 | 1,155 | -2.22(-2.72%) |
Dec 28, 2021 | 81.62 | 81.62 | 80.01 | 81.62 | 1,034 | +0.92(+1.14%) |
Dec 27, 2021 | 80.99 | 80.99 | 79.14 | 80.70 | 3,226 | -0.95(-1.16%) |
Dec 23, 2021 | 81.84 | 81.84 | 80.25 | 81.65 | 2,406 | +0.65(+0.80%) |
Dec 22, 2021 | 82.22 | 82.22 | 80.58 | 81.00 | 1,668 | -1.10(-1.34%) |
Dec 21, 2021 | 82.50 | 82.50 | 80.84 | 82.10 | 2,180 | +1.15(+1.42%) |
Dec 20, 2021 | 79.48 | 81.07 | 79.20 | 80.95 | 1,856 | +0.15(+0.19%) |
Dec 17, 2021 | 81.99 | 81.99 | 80.64 | 80.80 | 1,142 | +0.29(+0.36%) |
Dec 16, 2021 | 80.89 | 82.32 | 80.09 | 80.51 | 39,318 | +0.26(+0.32%) |
Dec 15, 2021 | 81.40 | 81.54 | 79.80 | 80.25 | 2,230 | +1.50(+1.90%) |
Dec 14, 2021 | 80.08 | 80.08 | 78.18 | 78.75 | 10,081 | +1.00(+1.29%) |
Dec 13, 2021 | 79.40 | 79.61 | 77.58 | 77.75 | 1,808 | +1.00(+1.30%) |
Dec 10, 2021 | 78.24 | 78.32 | 76.33 | 76.75 | 3,968 | +0.35(+0.46%) |
Dec 09, 2021 | 76.16 | 77.71 | 75.96 | 76.40 | 2,012 | +0.00(+0.00%) |
Dec 08, 2021 | 75.81 | 77.40 | 75.81 | 76.40 | 3,526 | +0.32(+0.42%) |
Dec 07, 2021 | 75.94 | 76.08 | 74.30 | 76.08 | 2,811 | +1.72(+2.32%) |
Dec 06, 2021 | 74.97 | 74.97 | 74.10 | 74.36 | 2,788 | -0.35(-0.47%) |
Dec 03, 2021 | 75.38 | 75.44 | 73.82 | 74.71 | 2,085 | +0.57(+0.77%) |
Dec 02, 2021 | 74.23 | 74.24 | 72.76 | 74.14 | 2,309 | -0.93(-1.24%) |
Dec 01, 2021 | 75.38 | 75.38 | 73.58 | 75.08 | 2,213 | +1.88(+2.56%) |
Nov 30, 2021 | 74.97 | 74.97 | 72.26 | 73.20 | 1,502 | -1.71(-2.28%) |
Nov 29, 2021 | 73.20 | 75.00 | 73.20 | 74.91 | 1,708 | -0.19(-0.26%) |
Nov 26, 2021 | 76.51 | 76.51 | 74.72 | 75.11 | 757 | -0.79(-1.04%) |
Nov 24, 2021 | 74.48 | 76.26 | 74.48 | 75.90 | 367 | -1.00(-1.30%) |
Nov 23, 2021 | 76.65 | 78.26 | 76.65 | 76.90 | 2,379 | -0.72(-0.93%) |
Nov 22, 2021 | 78.69 | 78.69 | 77.06 | 77.62 | 2,913 | -1.38(-1.75%) |
Nov 19, 2021 | 77.79 | 79.36 | 77.79 | 79.00 | 1,697 | +2.15(+2.80%) |
Nov 18, 2021 | 76.02 | 76.85 | 76.85 | 76.85 | 2,570 | +0.90(+1.18%) |
Nov 17, 2021 | 75.30 | 76.84 | 75.30 | 75.95 | 1,465 | -1.76(-2.26%) |
Nov 16, 2021 | 77.94 | 78.04 | 76.46 | 77.71 | 3,829 | +1.96(+2.59%) |
Nov 15, 2021 | 76.21 | 77.03 | 75.39 | 75.75 | 1,374 | +0.40(+0.53%) |
Nov 12, 2021 | 76.01 | 76.11 | 75.22 | 75.35 | 814 | +0.48(+0.64%) |
Nov 11, 2021 | 73.70 | 74.94 | 73.55 | 74.87 | 460 | +0.11(+0.15%) |
Nov 10, 2021 | 75.12 | 74.76 | 760 | -0.04(-0.05%) | ||
Nov 09, 2021 | 74.18 | 75.46 | 74.17 | 74.80 | 693 | -0.50(-0.66%) |
Nov 08, 2021 | 75.61 | 75.65 | 74.17 | 75.30 | 4,449 | -0.94(-1.24%) |
Nov 05, 2021 | 76.23 | 76.24 | 75.09 | 76.24 | 275 | +0.81(+1.07%) |
Nov 04, 2021 | 75.23 | 76.88 | 75.23 | 75.43 | 2,945 | +1.07(+1.44%) |
Nov 03, 2021 | 75.17 | 75.17 | 73.60 | 74.36 | 1,850 | -0.44(-0.59%) |
Nov 02, 2021 | 75.30 | 75.41 | 73.66 | 74.80 | 614 | -1.45(-1.91%) |
Nov 01, 2021 | 74.39 | 76.26 | 75.15 | 76.25 | 24,653 | +1.10(+1.47%) |
Oct 29, 2021 | 74.81 | 75.15 | 73.65 | 75.15 | 1,704 | -0.65(-0.86%) |
Oct 28, 2021 | 76.23 | 76.24 | 74.62 | 75.80 | 1,662 | +0.15(+0.20%) |
Oct 27, 2021 | 74.72 | 75.72 | 74.41 | 75.65 | 822 | +1.03(+1.38%) |
Oct 26, 2021 | 74.71 | 74.62 | 1,015 | +0.02(+0.03%) | ||
Oct 25, 2021 | 75.27 | 75.27 | 73.61 | 74.60 | 2,387 | -0.51(-0.67%) |
Oct 22, 2021 | 75.20 | 75.21 | 73.61 | 75.11 | 1,424 | +0.75(+1.00%) |
Oct 21, 2021 | 75.61 | 75.61 | 73.83 | 74.36 | 2,092 | -1.46(-1.93%) |
Oct 20, 2021 | 74.99 | 76.53 | 74.99 | 75.82 | 1,310 | -0.83(-1.08%) |
Oct 19, 2021 | 77.05 | 77.05 | 75.65 | 76.65 | 834 | -0.65(-0.84%) |
Oct 18, 2021 | 77.61 | 77.66 | 76.47 | 77.30 | 1,279 | +0.00(+0.00%) |
Oct 15, 2021 | 75.90 | 77.56 | 75.90 | 77.30 | 1,105 | +2.30(+3.07%) |
Oct 14, 2021 | 74.75 | 76.12 | 74.75 | 75.00 | 369 | +1.39(+1.89%) |
Oct 13, 2021 | 72.84 | 74.77 | 72.84 | 73.61 | 670 | -2.27(-2.99%) |
Oct 12, 2021 | 76.34 | 76.37 | 74.95 | 75.88 | 1,812 | -0.96(-1.25%) |
Oct 11, 2021 | 77.50 | 77.50 | 76.00 | 76.84 | 401 | +0.42(+0.55%) |
Oct 08, 2021 | 76.33 | 77.19 | 75.58 | 76.42 | 579 | -1.60(-2.05%) |
Oct 07, 2021 | 76.47 | 78.02 | 76.47 | 78.02 | 611 | +1.52(+1.99%) |
Oct 06, 2021 | 77.23 | 77.30 | 75.81 | 76.50 | 3,022 | -3.67(-4.58%) |
Oct 05, 2021 | 79.35 | 80.17 | 78.27 | 80.17 | 1,642 | -0.08(-0.10%) |
Oct 04, 2021 | 82.21 | 82.41 | 78.85 | 80.25 | 1,366 | -4.32(-5.11%) |