Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 80.21 | 80.34 | 79.57 | 79.79 | 14,532 | +0.28(+0.35%) |
Dec 30, 2021 | 80.58 | 80.71 | 79.51 | 79.51 | 19,888 | -1.11(-1.38%) |
Dec 29, 2021 | 79.19 | 80.79 | 79.19 | 80.62 | 8,259 | +0.38(+0.48%) |
Dec 28, 2021 | 81.68 | 81.68 | 79.75 | 80.24 | 45,006 | -0.56(-0.69%) |
Dec 27, 2021 | 79.95 | 80.90 | 79.50 | 80.80 | 14,234 | +2.24(+2.85%) |
Dec 23, 2021 | 78.95 | 79.18 | 78.52 | 78.56 | 21,266 | +0.93(+1.20%) |
Dec 22, 2021 | 77.29 | 77.63 | 76.36 | 77.63 | 7,215 | +0.45(+0.59%) |
Dec 21, 2021 | 76.01 | 77.17 | 75.74 | 77.17 | 10,859 | +2.54(+3.41%) |
Dec 20, 2021 | 74.33 | 75.07 | 73.93 | 74.63 | 33,418 | -1.02(-1.35%) |
Dec 17, 2021 | 74.99 | 75.98 | 74.08 | 75.65 | 22,613 | +0.01(+0.01%) |
Dec 16, 2021 | 79.74 | 79.74 | 75.15 | 75.64 | 26,018 | -2.65(-3.39%) |
Dec 15, 2021 | 78.55 | 78.55 | 75.81 | 78.29 | 14,681 | +1.48(+1.93%) |
Dec 14, 2021 | 76.62 | 76.81 | 75.67 | 76.81 | 18,087 | -0.80(-1.03%) |
Dec 13, 2021 | 79.54 | 79.54 | 77.34 | 77.61 | 8,192 | -0.96(-1.23%) |
Dec 10, 2021 | 79.18 | 79.18 | 77.97 | 78.57 | 7,615 | +0.12(+0.15%) |
Dec 09, 2021 | 79.64 | 80.20 | 78.45 | 78.45 | 29,576 | -1.53(-1.92%) |
Dec 08, 2021 | 80.14 | 80.14 | 79.21 | 79.98 | 16,630 | +0.04(+0.05%) |
Dec 07, 2021 | 78.91 | 80.50 | 78.91 | 79.94 | 20,195 | +3.57(+4.68%) |
Dec 06, 2021 | 76.50 | 76.79 | 74.58 | 76.37 | 15,925 | +0.46(+0.61%) |
Dec 03, 2021 | 77.61 | 77.61 | 75.34 | 75.91 | 27,564 | -0.10(-0.13%) |
Dec 02, 2021 | 76.03 | 76.03 | 74.46 | 76.01 | 34,918 | -0.75(-0.97%) |
Dec 01, 2021 | 77.60 | 79.03 | 76.75 | 76.75 | 11,509 | +0.67(+0.88%) |
Nov 30, 2021 | 77.36 | 77.47 | 75.49 | 76.08 | 5,793 | -1.04(-1.35%) |
Nov 29, 2021 | 75.20 | 77.22 | 75.20 | 77.12 | 8,652 | +2.72(+3.65%) |
Nov 26, 2021 | 75.74 | 76.14 | 74.07 | 74.40 | 30,675 | -2.17(-2.84%) |
Nov 24, 2021 | 75.42 | 76.58 | 75.22 | 76.58 | 5,859 | +0.62(+0.82%) |
Nov 23, 2021 | 76.96 | 76.96 | 75.33 | 75.96 | 61,259 | -0.55(-0.72%) |
Nov 22, 2021 | 77.90 | 78.92 | 76.51 | 76.51 | 12,491 | -1.24(-1.59%) |
Nov 19, 2021 | 77.79 | 78.39 | 77.48 | 77.74 | 11,172 | +0.19(+0.24%) |
Nov 18, 2021 | 78.04 | 77.56 | 77.50 | 77.56 | 6,533 | +0.57(+0.74%) |
Nov 17, 2021 | 77.38 | 77.38 | 76.26 | 76.99 | 82,540 | -0.02(-0.03%) |
Nov 16, 2021 | 75.65 | 77.12 | 75.65 | 77.01 | 6,773 | +1.33(+1.76%) |
Nov 15, 2021 | 76.66 | 76.66 | 75.37 | 75.68 | 5,863 | +0.01(+0.02%) |
Nov 12, 2021 | 75.53 | 75.78 | 75.02 | 75.67 | 5,811 | +0.76(+1.01%) |
Nov 11, 2021 | 74.78 | 75.07 | 74.36 | 74.91 | 5,177 | +1.14(+1.54%) |
Nov 10, 2021 | 75.07 | 73.78 | 7,189 | -1.79(-2.37%) | ||
Nov 09, 2021 | 76.30 | 76.30 | 74.91 | 75.56 | 7,906 | +0.04(+0.05%) |
Nov 08, 2021 | 75.86 | 76.09 | 75.05 | 75.52 | 10,750 | +0.33(+0.44%) |
Nov 05, 2021 | 75.29 | 75.60 | 74.57 | 75.19 | 19,969 | +1.85(+2.52%) |
Nov 04, 2021 | 72.20 | 73.37 | 72.20 | 73.34 | 22,318 | +0.93(+1.28%) |
Nov 03, 2021 | 71.65 | 72.42 | 71.62 | 72.42 | 16,163 | +0.85(+1.19%) |
Nov 02, 2021 | 70.53 | 71.56 | 70.53 | 71.56 | 8,819 | +1.21(+1.72%) |
Nov 01, 2021 | 68.75 | 70.49 | 68.64 | 70.35 | 20,427 | +1.71(+2.49%) |
Oct 29, 2021 | 67.56 | 68.76 | 67.56 | 68.64 | 9,420 | +0.55(+0.81%) |
Oct 28, 2021 | 68.16 | 68.42 | 67.94 | 68.09 | 82,335 | +1.68(+2.54%) |
Oct 27, 2021 | 66.88 | 67.13 | 66.16 | 66.40 | 11,904 | -0.64(-0.96%) |
Oct 26, 2021 | 67.59 | 67.05 | 8,489 | -0.45(-0.66%) | ||
Oct 25, 2021 | 66.90 | 67.49 | 4,112 | +0.30(+0.44%) | ||
Oct 22, 2021 | 67.94 | 68.14 | 67.11 | 67.19 | 1,751 | -0.68(-1.00%) |
Oct 21, 2021 | 67.33 | 67.87 | 67.18 | 67.87 | 5,495 | +0.58(+0.86%) |
Oct 20, 2021 | 66.89 | 67.64 | 66.89 | 67.29 | 5,472 | +0.29(+0.43%) |
Oct 19, 2021 | 66.82 | 67.28 | 66.82 | 67.00 | 3,614 | +0.80(+1.21%) |
Oct 18, 2021 | 66.29 | 66.29 | 65.13 | 66.20 | 9,497 | +0.33(+0.50%) |
Oct 15, 2021 | 66.24 | 66.24 | 65.84 | 65.87 | 5,111 | +0.13(+0.20%) |
Oct 14, 2021 | 64.37 | 65.74 | 64.37 | 65.74 | 9,391 | +2.08(+3.27%) |
Oct 13, 2021 | 63.74 | 64.39 | 63.66 | 63.66 | 13,033 | -0.05(-0.08%) |
Oct 12, 2021 | 64.51 | 64.51 | 63.49 | 63.71 | 11,234 | -1.71(-2.61%) |
Oct 11, 2021 | 65.44 | 66.26 | 65.42 | 65.42 | 37,154 | -0.45(-0.69%) |
Oct 08, 2021 | 66.24 | 66.24 | 65.83 | 65.87 | 1,369 | -0.88(-1.32%) |
Oct 07, 2021 | 65.94 | 67.24 | 65.94 | 66.75 | 4,355 | +1.40(+2.14%) |
Oct 06, 2021 | 64.91 | 65.54 | 64.91 | 65.35 | 5,266 | -0.32(-0.49%) |
Oct 05, 2021 | 64.91 | 65.97 | 64.91 | 65.67 | 5,890 | +0.97(+1.50%) |
Oct 04, 2021 | 66.25 | 66.25 | 64.49 | 64.70 | 9,577 | -1.98(-2.97%) |