Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 87.53 | 87.89 | 87.36 | 87.42 | 102,325 | -0.13(-0.14%) |
Dec 30, 2021 | 87.64 | 87.98 | 87.48 | 87.55 | 186,031 | -0.07(-0.08%) |
Dec 29, 2021 | 87.06 | 87.75 | 87.06 | 87.62 | 86,045 | +0.43(+0.49%) |
Dec 28, 2021 | 87.46 | 87.64 | 87.06 | 87.19 | 54,923 | -0.19(-0.22%) |
Dec 27, 2021 | 86.71 | 87.39 | 86.71 | 87.39 | 127,111 | +0.93(+1.07%) |
Dec 23, 2021 | 86.29 | 86.66 | 85.99 | 86.46 | 61,371 | +0.25(+0.29%) |
Dec 22, 2021 | 85.17 | 86.22 | 84.99 | 86.20 | 88,557 | +1.00(+1.17%) |
Dec 21, 2021 | 85.01 | 85.23 | 84.39 | 85.21 | 166,463 | +0.49(+0.58%) |
Dec 20, 2021 | 84.81 | 85.10 | 84.04 | 84.71 | 103,909 | -0.37(-0.43%) |
Dec 17, 2021 | 85.39 | 85.70 | 84.92 | 85.08 | 168,139 | -0.88(-1.02%) |
Dec 16, 2021 | 85.55 | 86.26 | 85.50 | 85.96 | 134,945 | +0.69(+0.81%) |
Dec 15, 2021 | 83.79 | 85.32 | 83.78 | 85.28 | 133,565 | +1.62(+1.93%) |
Dec 14, 2021 | 83.89 | 84.12 | 83.41 | 83.66 | 56,482 | -0.61(-0.72%) |
Dec 13, 2021 | 83.60 | 84.46 | 83.60 | 84.27 | 155,278 | +0.58(+0.70%) |
Dec 10, 2021 | 83.54 | 83.88 | 83.41 | 83.69 | 71,709 | +0.11(+0.13%) |
Dec 09, 2021 | 83.46 | 83.80 | 83.39 | 83.58 | 57,944 | +0.03(+0.03%) |
Dec 08, 2021 | 83.21 | 83.63 | 82.83 | 83.55 | 78,067 | +0.80(+0.97%) |
Dec 07, 2021 | 82.12 | 82.79 | 81.87 | 82.75 | 249,953 | +1.13(+1.38%) |
Dec 06, 2021 | 81.51 | 82.01 | 81.33 | 81.63 | 65,427 | +0.23(+0.28%) |
Dec 03, 2021 | 81.74 | 82.09 | 80.78 | 81.40 | 66,924 | +0.18(+0.23%) |
Dec 02, 2021 | 80.99 | 81.52 | 80.61 | 81.21 | 74,749 | +0.25(+0.31%) |
Dec 01, 2021 | 81.66 | 82.39 | 80.88 | 80.96 | 113,646 | -0.19(-0.24%) |
Nov 30, 2021 | 82.19 | 82.40 | 81.07 | 81.16 | 133,749 | -1.30(-1.58%) |
Nov 29, 2021 | 82.71 | 82.95 | 82.29 | 82.45 | 356,018 | +0.01(+0.01%) |
Nov 26, 2021 | 82.75 | 83.39 | 82.08 | 82.45 | 95,218 | -0.29(-0.35%) |
Nov 24, 2021 | 82.47 | 82.76 | 82.24 | 82.73 | 51,096 | -0.18(-0.22%) |
Nov 23, 2021 | 82.60 | 82.94 | 82.36 | 82.92 | 75,881 | -0.11(-0.13%) |
Nov 22, 2021 | 83.56 | 83.69 | 83.00 | 83.02 | 50,622 | -0.57(-0.68%) |
Nov 19, 2021 | 84.27 | 84.46 | 83.49 | 83.59 | 89,472 | -0.33(-0.39%) |
Nov 18, 2021 | 83.97 | 84.01 | 83.90 | 83.92 | 54,193 | -0.07(-0.08%) |
Nov 17, 2021 | 83.85 | 84.21 | 83.75 | 83.98 | 36,192 | +0.16(+0.20%) |
Nov 16, 2021 | 83.60 | 84.24 | 83.51 | 83.82 | 71,962 | +0.13(+0.15%) |
Nov 15, 2021 | 84.36 | 84.36 | 83.68 | 83.70 | 60,411 | -0.41(-0.49%) |
Nov 12, 2021 | 84.18 | 84.34 | 83.78 | 84.11 | 62,493 | +0.06(+0.07%) |
Nov 11, 2021 | 84.22 | 84.22 | 83.82 | 84.05 | 65,728 | -0.10(-0.11%) |
Nov 10, 2021 | 84.10 | 84.15 | 75,558 | -0.07(-0.08%) | ||
Nov 09, 2021 | 84.51 | 84.51 | 83.98 | 84.22 | 100,979 | -0.24(-0.28%) |
Nov 08, 2021 | 84.13 | 84.48 | 83.94 | 84.46 | 120,840 | +0.38(+0.46%) |
Nov 05, 2021 | 84.37 | 84.43 | 83.46 | 84.07 | 116,367 | -0.92(-1.09%) |
Nov 04, 2021 | 85.30 | 85.35 | 84.55 | 85.00 | 195,004 | -0.40(-0.47%) |
Nov 03, 2021 | 84.69 | 85.44 | 84.50 | 85.40 | 142,394 | +0.66(+0.78%) |
Nov 02, 2021 | 84.51 | 85.12 | 84.03 | 84.74 | 200,701 | +0.53(+0.63%) |
Nov 01, 2021 | 84.34 | 84.05 | 83.98 | 84.21 | 138,178 | +0.15(+0.18%) |
Oct 29, 2021 | 83.42 | 84.19 | 83.02 | 84.05 | 282,672 | +0.53(+0.63%) |
Oct 28, 2021 | 83.05 | 83.79 | 83.00 | 83.52 | 128,561 | +0.73(+0.88%) |
Oct 27, 2021 | 83.70 | 83.70 | 82.78 | 82.79 | 408,940 | -0.79(-0.94%) |
Oct 26, 2021 | 83.34 | 83.64 | 83.58 | 49,930 | +0.41(+0.50%) | |
Oct 25, 2021 | 83.09 | 83.24 | 82.59 | 83.17 | 38,118 | +0.02(+0.02%) |
Oct 22, 2021 | 82.82 | 83.20 | 82.82 | 83.15 | 121,715 | +0.46(+0.56%) |
Oct 21, 2021 | 82.55 | 82.69 | 82.01 | 82.69 | 51,364 | +0.24(+0.29%) |
Oct 20, 2021 | 81.94 | 82.60 | 81.94 | 82.45 | 69,408 | +0.89(+1.09%) |
Oct 19, 2021 | 80.94 | 81.69 | 80.93 | 81.56 | 63,166 | +0.96(+1.19%) |
Oct 18, 2021 | 80.67 | 80.81 | 80.28 | 80.60 | 45,271 | -0.56(-0.69%) |
Oct 15, 2021 | 81.10 | 81.28 | 80.85 | 81.16 | 155,045 | +0.56(+0.69%) |
Oct 14, 2021 | 80.49 | 80.88 | 80.49 | 80.60 | 118,471 | +0.83(+1.04%) |
Oct 13, 2021 | 79.64 | 79.98 | 79.46 | 79.77 | 71,075 | +0.25(+0.31%) |
Oct 12, 2021 | 80.00 | 80.08 | 79.34 | 79.52 | 190,051 | -0.31(-0.39%) |
Oct 11, 2021 | 80.40 | 80.66 | 79.82 | 79.83 | 53,665 | -0.53(-0.66%) |
Oct 08, 2021 | 80.76 | 80.87 | 80.17 | 80.36 | 108,988 | -0.19(-0.24%) |
Oct 07, 2021 | 80.10 | 80.96 | 80.10 | 80.55 | 70,539 | +0.91(+1.15%) |
Oct 06, 2021 | 79.29 | 79.70 | 78.78 | 79.64 | 71,769 | -0.18(-0.23%) |
Oct 05, 2021 | 79.68 | 80.43 | 79.62 | 79.82 | 71,804 | +0.21(+0.27%) |
Oct 04, 2021 | 80.28 | 80.68 | 79.23 | 79.61 | 122,366 | -0.99(-1.23%) |