Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.52 | 84.59 | 82.97 | 83.75 | 80,142 | +0.08(+0.10%) |
Dec 30, 2021 | 84.22 | 84.56 | 83.32 | 83.67 | 86,122 | -0.76(-0.89%) |
Dec 29, 2021 | 83.10 | 84.74 | 82.63 | 84.43 | 113,998 | +1.73(+2.09%) |
Dec 28, 2021 | 82.15 | 83.00 | 81.49 | 82.70 | 106,686 | +0.75(+0.91%) |
Dec 27, 2021 | 80.42 | 82.07 | 79.35 | 81.95 | 110,325 | +1.77(+2.21%) |
Dec 23, 2021 | 80.32 | 81.22 | 79.59 | 80.18 | 70,253 | +0.39(+0.49%) |
Dec 22, 2021 | 79.45 | 80.02 | 78.46 | 79.79 | 123,172 | +0.61(+0.77%) |
Dec 21, 2021 | 78.43 | 79.79 | 78.34 | 79.19 | 206,919 | +1.34(+1.72%) |
Dec 20, 2021 | 77.85 | 78.49 | 76.38 | 77.85 | 197,769 | -0.65(-0.82%) |
Dec 17, 2021 | 80.79 | 81.49 | 78.20 | 78.49 | 662,572 | -2.47(-3.05%) |
Dec 16, 2021 | 83.36 | 83.38 | 80.65 | 80.96 | 209,548 | -1.83(-2.21%) |
Dec 15, 2021 | 83.03 | 83.49 | 82.14 | 82.79 | 206,332 | +0.06(+0.07%) |
Dec 14, 2021 | 82.73 | 84.36 | 82.35 | 82.73 | 83,929 | -0.64(-0.76%) |
Dec 13, 2021 | 83.73 | 84.35 | 82.37 | 83.36 | 130,449 | -0.29(-0.34%) |
Dec 10, 2021 | 82.75 | 84.08 | 82.20 | 83.65 | 108,552 | +1.29(+1.57%) |
Dec 09, 2021 | 81.90 | 83.17 | 81.64 | 82.36 | 82,915 | +0.03(+0.04%) |
Dec 08, 2021 | 82.65 | 82.93 | 81.37 | 82.33 | 87,391 | -0.11(-0.13%) |
Dec 07, 2021 | 82.89 | 84.41 | 82.14 | 82.44 | 129,943 | +0.25(+0.30%) |
Dec 06, 2021 | 79.76 | 83.13 | 78.69 | 82.19 | 216,712 | +3.37(+4.28%) |
Dec 03, 2021 | 78.66 | 80.21 | 77.70 | 78.82 | 133,263 | +0.59(+0.75%) |
Dec 02, 2021 | 76.49 | 78.48 | 75.52 | 78.23 | 109,337 | +2.18(+2.86%) |
Dec 01, 2021 | 79.69 | 79.76 | 75.98 | 76.06 | 218,908 | -1.16(-1.51%) |
Nov 30, 2021 | 79.83 | 81.27 | 76.49 | 77.22 | 302,681 | -3.42(-4.24%) |
Nov 29, 2021 | 82.22 | 82.44 | 80.27 | 80.64 | 233,807 | -0.64(-0.78%) |
Nov 26, 2021 | 81.53 | 82.40 | 80.86 | 81.28 | 134,108 | -2.50(-2.98%) |
Nov 24, 2021 | 83.85 | 84.31 | 83.34 | 83.77 | 89,585 | -0.50(-0.60%) |
Nov 23, 2021 | 84.46 | 85.15 | 83.45 | 84.27 | 171,185 | -0.31(-0.37%) |
Nov 22, 2021 | 83.53 | 85.69 | 82.87 | 84.59 | 135,356 | +1.59(+1.92%) |
Nov 19, 2021 | 82.76 | 83.50 | 81.82 | 82.99 | 263,952 | +0.13(+0.15%) |
Nov 18, 2021 | 85.81 | 85.81 | 82.41 | 82.87 | 316,151 | -2.70(-3.16%) |
Nov 17, 2021 | 85.88 | 86.49 | 85.14 | 85.57 | 154,390 | -0.75(-0.86%) |
Nov 16, 2021 | 84.76 | 86.46 | 84.29 | 86.32 | 158,039 | +1.34(+1.58%) |
Nov 15, 2021 | 84.11 | 85.15 | 83.32 | 84.97 | 160,310 | +0.79(+0.93%) |
Nov 12, 2021 | 82.50 | 84.94 | 82.28 | 84.19 | 204,521 | +1.61(+1.95%) |
Nov 11, 2021 | 81.32 | 82.66 | 80.77 | 82.58 | 127,004 | +1.33(+1.64%) |
Nov 10, 2021 | 81.77 | 81.25 | 101,944 | -0.95(-1.16%) | ||
Nov 09, 2021 | 82.76 | 83.51 | 82.03 | 82.20 | 120,945 | -0.88(-1.06%) |
Nov 08, 2021 | 82.72 | 83.71 | 82.04 | 83.09 | 139,286 | +0.72(+0.87%) |
Nov 05, 2021 | 84.41 | 85.67 | 81.93 | 82.37 | 276,592 | -1.13(-1.36%) |
Nov 04, 2021 | 82.67 | 83.71 | 82.61 | 83.50 | 174,601 | +1.18(+1.44%) |
Nov 03, 2021 | 79.99 | 82.51 | 78.70 | 82.32 | 120,232 | +2.45(+3.06%) |
Nov 02, 2021 | 81.25 | 81.59 | 79.71 | 79.87 | 122,380 | -1.40(-1.72%) |
Nov 01, 2021 | 78.31 | 81.48 | 78.11 | 81.28 | 195,510 | +3.16(+4.05%) |
Oct 29, 2021 | 79.54 | 77.55 | 78.11 | 236,076 | -0.38(-0.48%) | |
Oct 28, 2021 | 76.83 | 79.01 | 76.81 | 78.49 | 209,540 | +1.82(+2.37%) |
Oct 27, 2021 | 77.25 | 78.43 | 76.60 | 76.67 | 202,242 | -0.72(-0.92%) |
Oct 26, 2021 | 78.00 | 77.39 | 187,322 | -0.34(-0.43%) | ||
Oct 25, 2021 | 78.20 | 78.50 | 77.53 | 77.73 | 198,217 | +0.42(+0.54%) |
Oct 22, 2021 | 75.21 | 77.59 | 75.06 | 77.31 | 166,855 | +2.30(+3.06%) |
Oct 21, 2021 | 74.37 | 75.19 | 74.32 | 75.01 | 118,773 | +0.84(+1.14%) |
Oct 20, 2021 | 73.25 | 74.26 | 72.75 | 74.17 | 179,680 | +1.28(+1.76%) |
Oct 19, 2021 | 73.30 | 73.90 | 72.08 | 72.88 | 215,022 | +0.04(+0.05%) |
Oct 18, 2021 | 71.95 | 73.80 | 71.95 | 72.84 | 102,782 | +0.44(+0.60%) |
Oct 15, 2021 | 73.37 | 73.87 | 71.90 | 72.41 | 313,895 | +0.62(+0.86%) |
Oct 14, 2021 | 71.58 | 72.33 | 71.46 | 71.79 | 81,914 | +0.75(+1.05%) |
Oct 13, 2021 | 70.93 | 71.22 | 70.30 | 71.05 | 73,279 | -0.02(-0.03%) |
Oct 12, 2021 | 70.20 | 71.14 | 70.00 | 71.07 | 98,884 | +0.96(+1.38%) |
Oct 11, 2021 | 70.43 | 70.66 | 69.99 | 70.10 | 46,469 | -0.24(-0.34%) |
Oct 08, 2021 | 70.79 | 71.22 | 69.78 | 70.34 | 108,327 | -0.58(-0.81%) |
Oct 07, 2021 | 71.56 | 71.99 | 70.77 | 70.92 | 154,100 | -0.03(-0.04%) |
Oct 06, 2021 | 69.69 | 71.01 | 69.29 | 70.95 | 108,901 | +0.55(+0.78%) |
Oct 05, 2021 | 69.99 | 71.01 | 69.44 | 70.40 | 150,025 | +0.79(+1.13%) |
Oct 04, 2021 | 68.82 | 69.75 | 68.06 | 69.61 | 148,717 | +0.78(+1.13%) |