Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.49 | 83.67 | 82.73 | 83.15 | 1,518,732 | -0.02(-0.02%) |
Dec 30, 2021 | 84.23 | 84.61 | 82.90 | 83.17 | 1,737,173 | -1.11(-1.31%) |
Dec 29, 2021 | 84.28 | 85.06 | 84.10 | 84.27 | 1,519,705 | +0.20(+0.24%) |
Dec 28, 2021 | 85.93 | 85.95 | 83.78 | 84.07 | 3,491,783 | -1.26(-1.48%) |
Dec 27, 2021 | 83.42 | 85.41 | 83.38 | 85.33 | 2,419,999 | +2.31(+2.78%) |
Dec 23, 2021 | 82.85 | 83.56 | 82.73 | 83.02 | 2,297,061 | +0.53(+0.65%) |
Dec 22, 2021 | 80.67 | 82.55 | 80.56 | 82.49 | 2,671,302 | +0.98(+1.21%) |
Dec 21, 2021 | 81.50 | 81.68 | 79.78 | 81.50 | 5,891,525 | +2.62(+3.32%) |
Dec 20, 2021 | 79.31 | 79.75 | 77.75 | 78.89 | 3,234,209 | -1.68(-2.09%) |
Dec 17, 2021 | 79.98 | 81.99 | 79.67 | 80.57 | 9,437,260 | -0.16(-0.20%) |
Dec 16, 2021 | 83.43 | 84.20 | 80.23 | 80.73 | 4,932,571 | -3.26(-3.88%) |
Dec 15, 2021 | 81.44 | 84.15 | 79.95 | 83.99 | 4,710,514 | +2.91(+3.59%) |
Dec 14, 2021 | 80.25 | 81.53 | 79.66 | 81.07 | 4,450,702 | -0.26(-0.32%) |
Dec 13, 2021 | 83.46 | 83.80 | 81.14 | 81.33 | 2,891,008 | -1.88(-2.26%) |
Dec 10, 2021 | 84.10 | 84.87 | 82.41 | 83.21 | 3,484,633 | +0.48(+0.58%) |
Dec 09, 2021 | 82.81 | 85.04 | 82.61 | 82.74 | 5,309,682 | -0.68(-0.81%) |
Dec 08, 2021 | 84.50 | 84.66 | 82.55 | 83.41 | 4,046,279 | -1.48(-1.74%) |
Dec 07, 2021 | 81.77 | 84.99 | 81.63 | 84.89 | 4,234,699 | +4.72(+5.88%) |
Dec 06, 2021 | 81.30 | 81.71 | 78.03 | 80.18 | 4,963,929 | -1.26(-1.55%) |
Dec 03, 2021 | 81.98 | 83.33 | 80.43 | 81.44 | 5,791,086 | +0.98(+1.22%) |
Dec 02, 2021 | 79.17 | 81.46 | 78.43 | 80.45 | 4,414,541 | -0.22(-0.27%) |
Dec 01, 2021 | 80.98 | 84.93 | 80.45 | 80.67 | 6,446,183 | +0.99(+1.25%) |
Nov 30, 2021 | 80.10 | 81.89 | 79.75 | 79.68 | 7,740,158 | -0.93(-1.15%) |
Nov 29, 2021 | 77.81 | 80.79 | 77.81 | 80.61 | 4,577,746 | +4.14(+5.41%) |
Nov 26, 2021 | 77.89 | 78.35 | 75.95 | 76.47 | 3,349,139 | -3.67(-4.58%) |
Nov 24, 2021 | 78.49 | 80.22 | 77.59 | 80.14 | 2,309,648 | +0.57(+0.72%) |
Nov 23, 2021 | 79.09 | 80.01 | 78.28 | 79.56 | 7,041,275 | +0.59(+0.75%) |
Nov 22, 2021 | 79.03 | 80.59 | 78.43 | 78.97 | 6,173,419 | +0.01(+0.01%) |
Nov 19, 2021 | 79.48 | 80.17 | 78.60 | 78.96 | 2,689,678 | -0.60(-0.76%) |
Nov 18, 2021 | 79.98 | 79.57 | 78.27 | 79.56 | 2,377,597 | +0.65(+0.83%) |
Nov 17, 2021 | 79.94 | 80.00 | 78.63 | 78.91 | 3,133,923 | -1.33(-1.66%) |
Nov 16, 2021 | 78.60 | 80.48 | 78.56 | 80.25 | 2,744,734 | +1.00(+1.26%) |
Nov 15, 2021 | 80.68 | 81.24 | 78.98 | 79.25 | 2,789,612 | -0.13(-0.17%) |
Nov 12, 2021 | 79.56 | 80.60 | 78.88 | 79.38 | 2,693,566 | -0.14(-0.18%) |
Nov 11, 2021 | 78.79 | 79.69 | 77.67 | 79.52 | 3,977,341 | +2.42(+3.14%) |
Nov 10, 2021 | 77.57 | 77.10 | 6,209,309 | -1.87(-2.36%) | ||
Nov 09, 2021 | 80.12 | 80.72 | 77.80 | 78.97 | 5,165,227 | -1.19(-1.49%) |
Nov 08, 2021 | 83.25 | 83.35 | 77.83 | 80.16 | 7,812,718 | -1.51(-1.85%) |
Nov 05, 2021 | 78.39 | 83.04 | 78.15 | 81.68 | 6,370,116 | +2.64(+3.34%) |
Nov 04, 2021 | 76.79 | 79.17 | 75.04 | 79.04 | 6,944,824 | +3.07(+4.04%) |
Nov 03, 2021 | 74.97 | 76.47 | 74.28 | 75.97 | 4,270,857 | +0.94(+1.26%) |
Nov 02, 2021 | 73.03 | 75.17 | 73.01 | 75.03 | 3,511,658 | +1.79(+2.44%) |
Nov 01, 2021 | 71.05 | 72.87 | 72.79 | 73.24 | 4,318,922 | +2.68(+3.79%) |
Oct 29, 2021 | 70.21 | 71.25 | 70.08 | 70.56 | 2,724,260 | -0.32(-0.46%) |
Oct 28, 2021 | 69.65 | 71.78 | 69.65 | 70.88 | 3,681,457 | +1.96(+2.85%) |
Oct 27, 2021 | 68.48 | 69.99 | 67.93 | 68.92 | 5,308,409 | -1.35(-1.92%) |
Oct 26, 2021 | 73.16 | 70.24 | 70.28 | 3,643,169 | -1.91(-2.65%) | |
Oct 25, 2021 | 72.12 | 72.19 | 2,157,612 | +0.57(+0.80%) | ||
Oct 22, 2021 | 72.40 | 71.19 | 71.62 | 2,583,021 | -0.77(-1.07%) | |
Oct 21, 2021 | 70.79 | 72.49 | 70.79 | 72.39 | 1,935,420 | +1.08(+1.51%) |
Oct 20, 2021 | 71.17 | 71.68 | 70.85 | 71.31 | 2,832,009 | +0.03(+0.04%) |
Oct 19, 2021 | 70.47 | 71.43 | 70.07 | 71.28 | 2,189,709 | +0.99(+1.41%) |
Oct 18, 2021 | 68.62 | 70.34 | 68.24 | 70.29 | 2,505,670 | +0.98(+1.42%) |
Oct 15, 2021 | 69.68 | 69.98 | 69.02 | 69.31 | 2,979,111 | +0.27(+0.39%) |
Oct 14, 2021 | 68.09 | 69.08 | 67.91 | 69.05 | 3,852,294 | +2.14(+3.20%) |
Oct 13, 2021 | 68.09 | 68.19 | 66.68 | 66.90 | 5,069,621 | -0.23(-0.35%) |
Oct 12, 2021 | 68.98 | 69.36 | 66.53 | 67.14 | 5,096,285 | -1.39(-2.03%) |
Oct 11, 2021 | 69.36 | 70.37 | 68.48 | 68.53 | 3,037,426 | -1.06(-1.53%) |
Oct 08, 2021 | 71.34 | 71.38 | 69.13 | 69.59 | 4,765,785 | -1.48(-2.08%) |
Oct 07, 2021 | 71.35 | 72.11 | 70.96 | 71.07 | 3,282,906 | +0.71(+1.02%) |
Oct 06, 2021 | 69.54 | 70.56 | 69.36 | 70.36 | 2,989,768 | -0.13(-0.18%) |
Oct 05, 2021 | 70.66 | 71.23 | 70.07 | 70.48 | 5,224,817 | +0.66(+0.95%) |
Oct 04, 2021 | 71.84 | 72.13 | 69.41 | 69.82 | 5,722,488 | -2.90(-3.98%) |