Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 80.87 | 81.23 | 79.52 | 79.55 | 457,886 | -1.53(-1.89%) |
Dec 30, 2021 | 80.93 | 81.50 | 80.89 | 81.08 | 386,533 | +0.20(+0.25%) |
Dec 29, 2021 | 81.37 | 81.57 | 80.83 | 80.88 | 444,998 | -0.41(-0.50%) |
Dec 28, 2021 | 81.98 | 82.16 | 80.88 | 81.29 | 449,276 | -0.60(-0.73%) |
Dec 27, 2021 | 81.82 | 82.36 | 81.46 | 81.88 | 374,712 | +0.04(+0.05%) |
Dec 23, 2021 | 82.32 | 82.34 | 81.43 | 81.84 | 464,531 | -0.51(-0.62%) |
Dec 22, 2021 | 82.05 | 82.47 | 81.82 | 82.36 | 560,697 | +1.24(+1.53%) |
Dec 21, 2021 | 79.41 | 81.18 | 79.23 | 81.11 | 694,877 | +2.16(+2.74%) |
Dec 20, 2021 | 78.64 | 79.05 | 77.87 | 78.95 | 519,340 | -1.39(-1.73%) |
Dec 17, 2021 | 79.68 | 80.57 | 79.20 | 80.34 | 1,168,966 | +0.66(+0.82%) |
Dec 16, 2021 | 80.13 | 80.87 | 79.16 | 79.68 | 970,330 | -0.37(-0.46%) |
Dec 15, 2021 | 79.26 | 80.16 | 77.71 | 80.05 | 609,038 | +1.40(+1.78%) |
Dec 14, 2021 | 79.14 | 79.17 | 78.06 | 78.65 | 606,262 | -0.27(-0.34%) |
Dec 13, 2021 | 80.34 | 80.73 | 78.86 | 78.92 | 1,107,761 | +0.52(+0.66%) |
Dec 10, 2021 | 78.94 | 79.31 | 77.97 | 78.40 | 443,236 | -0.73(-0.93%) |
Dec 09, 2021 | 79.54 | 80.19 | 78.74 | 79.13 | 787,579 | -0.37(-0.46%) |
Dec 08, 2021 | 79.32 | 79.53 | 78.50 | 79.50 | 825,303 | +0.93(+1.18%) |
Dec 07, 2021 | 76.41 | 78.68 | 76.41 | 78.58 | 805,488 | +2.74(+3.61%) |
Dec 06, 2021 | 74.70 | 76.15 | 74.07 | 75.84 | 637,945 | +1.03(+1.38%) |
Dec 03, 2021 | 76.15 | 76.16 | 73.97 | 74.80 | 559,292 | -1.67(-2.18%) |
Dec 02, 2021 | 76.25 | 76.84 | 75.31 | 76.47 | 740,030 | -0.20(-0.25%) |
Dec 01, 2021 | 77.72 | 78.49 | 76.34 | 76.67 | 888,325 | -0.20(-0.26%) |
Nov 30, 2021 | 77.80 | 78.39 | 77.51 | 76.87 | 794,745 | -1.80(-2.29%) |
Nov 29, 2021 | 78.05 | 79.08 | 78.05 | 78.67 | 1,157,374 | -3.09(-3.77%) |
Nov 26, 2021 | 80.32 | 83.47 | 80.32 | 81.76 | 2,407,898 | +4.17(+5.37%) |
Nov 24, 2021 | 76.23 | 77.80 | 76.01 | 77.59 | 575,441 | +0.16(+0.21%) |
Nov 23, 2021 | 77.56 | 78.66 | 76.60 | 77.43 | 904,644 | -0.71(-0.91%) |
Nov 22, 2021 | 78.52 | 79.08 | 77.61 | 78.14 | 1,000,802 | -0.52(-0.66%) |
Nov 19, 2021 | 79.11 | 80.23 | 78.33 | 78.66 | 1,285,145 | +1.45(+1.87%) |
Nov 18, 2021 | 76.83 | 77.22 | 76.89 | 77.22 | 766,703 | +0.44(+0.58%) |
Nov 17, 2021 | 77.27 | 77.88 | 76.72 | 76.77 | 711,621 | -0.12(-0.15%) |
Nov 16, 2021 | 76.90 | 77.31 | 76.17 | 76.89 | 500,751 | -0.31(-0.40%) |
Nov 15, 2021 | 78.04 | 78.49 | 77.15 | 77.20 | 368,832 | -1.11(-1.42%) |
Nov 12, 2021 | 77.85 | 78.58 | 77.07 | 78.31 | 1,013,086 | +2.26(+2.97%) |
Nov 11, 2021 | 75.92 | 76.42 | 75.73 | 76.05 | 514,090 | +0.20(+0.27%) |
Nov 10, 2021 | 76.69 | 75.85 | 529,836 | -0.78(-1.02%) | ||
Nov 09, 2021 | 76.70 | 77.10 | 76.28 | 76.63 | 475,208 | +0.02(+0.03%) |
Nov 08, 2021 | 77.37 | 77.50 | 76.51 | 76.61 | 850,839 | +0.11(+0.14%) |
Nov 05, 2021 | 76.70 | 77.21 | 75.96 | 76.50 | 735,669 | -1.47(-1.88%) |
Nov 04, 2021 | 78.74 | 79.19 | 77.88 | 77.97 | 498,290 | +0.14(+0.17%) |
Nov 03, 2021 | 76.72 | 77.95 | 76.60 | 77.83 | 905,840 | +0.44(+0.57%) |
Nov 02, 2021 | 78.74 | 79.32 | 77.34 | 77.39 | 1,253,316 | -2.45(-3.07%) |
Nov 01, 2021 | 78.72 | 80.21 | 79.95 | 79.84 | 915,206 | -0.24(-0.30%) |
Oct 29, 2021 | 80.70 | 81.19 | 79.78 | 80.08 | 649,933 | -1.22(-1.51%) |
Oct 28, 2021 | 80.66 | 81.30 | 559,694 | +1.04(+1.30%) | ||
Oct 27, 2021 | 81.63 | 82.17 | 80.26 | 80.26 | 782,649 | -1.06(-1.30%) |
Oct 26, 2021 | 79.52 | 81.32 | 4,239,551 | -4.91(-5.69%) | ||
Oct 25, 2021 | 85.79 | 86.90 | 85.35 | 86.23 | 1,022,226 | -0.27(-0.31%) |
Oct 22, 2021 | 87.08 | 87.17 | 86.11 | 86.50 | 904,964 | -0.58(-0.66%) |
Oct 21, 2021 | 87.50 | 87.56 | 86.56 | 87.08 | 906,171 | +0.32(+0.37%) |
Oct 20, 2021 | 87.44 | 87.81 | 86.64 | 86.76 | 565,854 | +0.00(+0.00%) |
Oct 19, 2021 | 87.43 | 87.81 | 86.70 | 86.76 | 723,171 | -0.67(-0.76%) |
Oct 18, 2021 | 85.64 | 87.89 | 85.54 | 87.43 | 1,045,598 | +2.62(+3.09%) |
Oct 15, 2021 | 85.10 | 85.40 | 84.19 | 84.81 | 1,107,174 | -1.70(-1.96%) |
Oct 14, 2021 | 87.32 | 87.66 | 85.96 | 86.50 | 597,393 | +0.70(+0.82%) |
Oct 13, 2021 | 85.32 | 86.85 | 85.28 | 85.80 | 1,201,555 | +1.39(+1.65%) |
Oct 12, 2021 | 84.36 | 85.41 | 83.83 | 84.41 | 1,091,799 | +0.45(+0.54%) |
Oct 11, 2021 | 84.68 | 85.06 | 83.82 | 83.96 | 518,068 | -0.77(-0.91%) |
Oct 08, 2021 | 85.71 | 85.74 | 84.57 | 84.73 | 580,029 | +0.08(+0.09%) |
Oct 07, 2021 | 84.42 | 85.64 | 84.21 | 84.65 | 580,070 | +0.34(+0.40%) |
Oct 06, 2021 | 83.12 | 84.46 | 82.59 | 84.31 | 1,306,834 | +0.03(+0.03%) |
Oct 05, 2021 | 84.28 | 84.86 | 83.83 | 84.28 | 936,607 | +0.05(+0.06%) |
Oct 04, 2021 | 85.36 | 85.44 | 83.51 | 84.24 | 875,077 | -1.13(-1.32%) |