Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 82.04 | 83.64 | 82.04 | 82.66 | 858,049 | +0.48(+0.59%) |
Dec 30, 2021 | 82.46 | 82.87 | 82.17 | 82.18 | 503,584 | +0.03(+0.04%) |
Dec 29, 2021 | 81.66 | 82.28 | 81.34 | 82.15 | 475,391 | +0.71(+0.88%) |
Dec 28, 2021 | 81.12 | 81.81 | 80.73 | 81.44 | 416,244 | +0.52(+0.64%) |
Dec 27, 2021 | 79.83 | 80.98 | 79.63 | 80.92 | 351,970 | +1.22(+1.53%) |
Dec 23, 2021 | 80.32 | 80.32 | 79.05 | 79.70 | 655,050 | -0.22(-0.27%) |
Dec 22, 2021 | 79.15 | 80.17 | 79.15 | 79.92 | 722,455 | +1.06(+1.35%) |
Dec 21, 2021 | 78.74 | 79.22 | 78.19 | 78.86 | 704,601 | +0.70(+0.90%) |
Dec 20, 2021 | 78.06 | 78.59 | 77.13 | 78.15 | 741,038 | -0.64(-0.81%) |
Dec 17, 2021 | 78.88 | 79.94 | 77.96 | 78.79 | 1,681,697 | -0.09(-0.12%) |
Dec 16, 2021 | 80.01 | 80.07 | 78.40 | 78.88 | 760,064 | -0.73(-0.92%) |
Dec 15, 2021 | 77.83 | 79.75 | 77.82 | 79.62 | 1,002,746 | +1.54(+1.97%) |
Dec 14, 2021 | 79.85 | 80.02 | 77.55 | 78.08 | 1,065,491 | -2.51(-3.11%) |
Dec 13, 2021 | 79.68 | 80.97 | 79.19 | 80.58 | 979,252 | +0.70(+0.88%) |
Dec 10, 2021 | 80.04 | 80.47 | 79.35 | 79.88 | 575,405 | +0.15(+0.19%) |
Dec 09, 2021 | 80.65 | 80.73 | 79.70 | 79.73 | 606,338 | -0.90(-1.12%) |
Dec 08, 2021 | 79.73 | 81.47 | 79.30 | 80.63 | 690,552 | +0.97(+1.21%) |
Dec 07, 2021 | 79.80 | 80.67 | 79.18 | 79.66 | 886,655 | +0.39(+0.50%) |
Dec 06, 2021 | 78.50 | 79.89 | 78.04 | 79.27 | 672,722 | +1.20(+1.54%) |
Dec 03, 2021 | 78.18 | 78.64 | 76.98 | 78.07 | 1,081,352 | -0.07(-0.08%) |
Dec 02, 2021 | 75.76 | 79.03 | 75.76 | 78.13 | 872,851 | +2.60(+3.44%) |
Dec 01, 2021 | 76.84 | 78.46 | 75.48 | 75.53 | 817,751 | -0.82(-1.07%) |
Nov 30, 2021 | 79.27 | 79.35 | 76.35 | 76.35 | 1,867,741 | -3.31(-4.15%) |
Nov 29, 2021 | 79.52 | 80.60 | 79.01 | 79.65 | 594,720 | +0.59(+0.75%) |
Nov 26, 2021 | 79.89 | 80.02 | 78.46 | 79.06 | 305,964 | -1.51(-1.88%) |
Nov 24, 2021 | 79.26 | 80.69 | 78.92 | 80.57 | 356,603 | +1.60(+2.02%) |
Nov 23, 2021 | 78.41 | 79.41 | 77.86 | 78.98 | 689,640 | +0.51(+0.65%) |
Nov 22, 2021 | 79.69 | 80.15 | 78.40 | 78.47 | 324,245 | -1.15(-1.44%) |
Nov 19, 2021 | 79.68 | 80.19 | 79.21 | 79.62 | 466,245 | +0.01(+0.01%) |
Nov 18, 2021 | 79.60 | 79.84 | 79.47 | 79.61 | 930,338 | +0.00(+0.00%) |
Nov 17, 2021 | 78.87 | 79.63 | 77.13 | 79.61 | 631,193 | +0.52(+0.65%) |
Nov 16, 2021 | 78.77 | 80.18 | 78.72 | 79.09 | 592,463 | +0.33(+0.42%) |
Nov 15, 2021 | 79.36 | 79.46 | 78.30 | 78.76 | 575,931 | -0.64(-0.80%) |
Nov 12, 2021 | 79.73 | 79.86 | 78.88 | 79.40 | 708,570 | -0.26(-0.33%) |
Nov 11, 2021 | 79.49 | 79.68 | 78.69 | 79.66 | 398,760 | +0.21(+0.26%) |
Nov 10, 2021 | 79.18 | 79.46 | 461,569 | +0.13(+0.17%) | ||
Nov 09, 2021 | 79.27 | 79.56 | 78.99 | 79.33 | 286,435 | +0.20(+0.25%) |
Nov 08, 2021 | 79.81 | 80.21 | 78.68 | 79.13 | 917,883 | -0.50(-0.63%) |
Nov 05, 2021 | 79.67 | 80.62 | 79.48 | 79.63 | 386,758 | +0.18(+0.22%) |
Nov 04, 2021 | 79.45 | 80.39 | 78.80 | 79.45 | 484,471 | +0.00(+0.00%) |
Nov 03, 2021 | 81.15 | 81.65 | 79.35 | 79.45 | 1,160,630 | -1.43(-1.77%) |
Nov 02, 2021 | 79.95 | 81.64 | 79.49 | 80.88 | 948,476 | +1.22(+1.53%) |
Nov 01, 2021 | 79.49 | 79.86 | 77.31 | 79.65 | 575,358 | +0.29(+0.37%) |
Oct 29, 2021 | 79.61 | 80.20 | 79.33 | 79.36 | 898,535 | -0.68(-0.84%) |
Oct 28, 2021 | 79.61 | 80.52 | 79.06 | 80.04 | 645,157 | +0.52(+0.65%) |
Oct 27, 2021 | 80.60 | 80.73 | 79.18 | 79.52 | 727,118 | -0.90(-1.12%) |
Oct 26, 2021 | 80.85 | 80.42 | 574,046 | -0.34(-0.42%) | ||
Oct 25, 2021 | 80.99 | 81.45 | 80.39 | 80.76 | 631,206 | -0.10(-0.13%) |
Oct 22, 2021 | 80.31 | 81.07 | 79.98 | 80.87 | 529,382 | +0.87(+1.09%) |
Oct 21, 2021 | 81.10 | 81.12 | 79.56 | 79.99 | 778,008 | -0.81(-1.00%) |
Oct 20, 2021 | 79.60 | 80.83 | 78.95 | 80.80 | 628,936 | +1.52(+1.92%) |
Oct 19, 2021 | 79.69 | 80.61 | 79.21 | 79.28 | 782,554 | -0.24(-0.31%) |
Oct 18, 2021 | 78.26 | 79.57 | 77.97 | 79.52 | 630,156 | +1.04(+1.33%) |
Oct 15, 2021 | 79.33 | 79.65 | 78.26 | 78.48 | 566,923 | -0.65(-0.82%) |
Oct 14, 2021 | 78.92 | 79.14 | 78.10 | 79.13 | 840,503 | +0.44(+0.56%) |
Oct 13, 2021 | 78.81 | 78.82 | 77.91 | 78.69 | 792,219 | +0.09(+0.12%) |
Oct 12, 2021 | 77.11 | 79.03 | 76.89 | 78.59 | 1,032,730 | +1.75(+2.27%) |
Oct 11, 2021 | 75.55 | 77.03 | 75.27 | 76.85 | 952,335 | +1.51(+2.01%) |
Oct 08, 2021 | 75.57 | 76.05 | 75.10 | 75.33 | 444,448 | -0.23(-0.31%) |
Oct 07, 2021 | 75.82 | 76.17 | 75.33 | 75.57 | 852,056 | +0.17(+0.22%) |
Oct 06, 2021 | 73.52 | 75.45 | 73.28 | 75.40 | 603,743 | +1.50(+2.03%) |
Oct 05, 2021 | 73.83 | 74.34 | 72.88 | 73.90 | 720,777 | +0.02(+0.03%) |
Oct 04, 2021 | 73.62 | 74.38 | 73.21 | 73.88 | 503,729 | +0.18(+0.24%) |