Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 82.77 | 83.08 | 82.70 | 82.74 | 31,737 | -0.20(-0.24%) |
Dec 30, 2021 | 82.93 | 83.53 | 82.87 | 82.94 | 131,860 | -0.03(-0.04%) |
Dec 29, 2021 | 82.93 | 83.10 | 82.55 | 82.97 | 66,805 | +0.15(+0.18%) |
Dec 28, 2021 | 82.86 | 83.20 | 82.71 | 82.82 | 162,547 | +0.12(+0.14%) |
Dec 27, 2021 | 82.17 | 82.76 | 82.14 | 82.70 | 74,565 | +0.65(+0.79%) |
Dec 23, 2021 | 81.49 | 82.24 | 81.28 | 82.05 | 70,525 | +0.88(+1.08%) |
Dec 22, 2021 | 80.21 | 81.22 | 80.16 | 81.18 | 93,987 | +1.00(+1.25%) |
Dec 21, 2021 | 79.13 | 80.18 | 78.78 | 80.17 | 131,902 | +1.99(+2.55%) |
Dec 20, 2021 | 78.00 | 78.29 | 77.54 | 78.18 | 549,330 | -1.11(-1.40%) |
Dec 17, 2021 | 79.04 | 79.95 | 78.50 | 79.29 | 2,288,090 | -0.38(-0.48%) |
Dec 16, 2021 | 81.42 | 81.42 | 79.51 | 79.68 | 62,792 | -1.47(-1.81%) |
Dec 15, 2021 | 80.09 | 81.16 | 78.99 | 81.15 | 53,507 | +0.96(+1.19%) |
Dec 14, 2021 | 79.97 | 80.43 | 79.58 | 80.19 | 106,937 | -0.51(-0.63%) |
Dec 13, 2021 | 82.05 | 82.05 | 80.39 | 80.70 | 56,278 | -1.59(-1.94%) |
Dec 10, 2021 | 82.22 | 82.39 | 81.37 | 82.30 | 55,586 | +0.50(+0.61%) |
Dec 09, 2021 | 82.69 | 82.75 | 81.77 | 81.79 | 30,517 | -1.13(-1.37%) |
Dec 08, 2021 | 82.78 | 83.11 | 82.52 | 82.93 | 114,314 | +0.25(+0.30%) |
Dec 07, 2021 | 82.48 | 83.05 | 82.38 | 82.68 | 82,383 | +1.48(+1.82%) |
Dec 06, 2021 | 80.53 | 81.77 | 79.94 | 81.20 | 151,263 | +1.17(+1.46%) |
Dec 03, 2021 | 81.47 | 81.47 | 79.42 | 80.03 | 2,228,036 | -1.14(-1.41%) |
Dec 02, 2021 | 80.15 | 81.45 | 80.13 | 81.17 | 191,606 | +1.28(+1.60%) |
Dec 01, 2021 | 82.70 | 83.13 | 79.87 | 79.89 | 601,540 | -1.73(-2.12%) |
Nov 30, 2021 | 82.84 | 83.09 | 81.28 | 81.63 | 56,984 | -1.49(-1.79%) |
Nov 29, 2021 | 83.24 | 83.64 | 82.66 | 83.11 | 58,157 | +0.61(+0.74%) |
Nov 26, 2021 | 83.26 | 83.30 | 82.21 | 82.50 | 70,335 | -1.89(-2.24%) |
Nov 24, 2021 | 83.55 | 84.52 | 83.27 | 84.39 | 42,382 | +0.16(+0.19%) |
Nov 23, 2021 | 84.68 | 84.97 | 83.50 | 84.24 | 39,911 | -0.43(-0.51%) |
Nov 22, 2021 | 85.37 | 85.96 | 84.32 | 84.67 | 41,487 | -0.34(-0.41%) |
Nov 19, 2021 | 85.07 | 85.45 | 84.80 | 85.01 | 49,732 | -0.08(-0.09%) |
Nov 18, 2021 | 84.99 | 85.16 | 84.33 | 85.09 | 72,281 | +0.34(+0.41%) |
Nov 17, 2021 | 84.91 | 85.24 | 84.61 | 84.75 | 77,451 | -0.06(-0.07%) |
Nov 16, 2021 | 84.03 | 84.95 | 84.03 | 84.81 | 41,709 | +0.80(+0.95%) |
Nov 15, 2021 | 84.11 | 84.35 | 83.81 | 84.01 | 40,636 | +0.08(+0.09%) |
Nov 12, 2021 | 83.58 | 83.99 | 83.31 | 83.93 | 31,642 | +0.47(+0.57%) |
Nov 11, 2021 | 84.04 | 84.04 | 83.42 | 83.46 | 363,793 | -0.22(-0.26%) |
Nov 10, 2021 | 83.95 | 83.67 | 371,373 | -0.87(-1.02%) | ||
Nov 09, 2021 | 85.15 | 85.38 | 84.22 | 84.54 | 372,694 | -0.50(-0.59%) |
Nov 08, 2021 | 85.59 | 85.79 | 85.01 | 85.04 | 64,891 | -0.59(-0.69%) |
Nov 05, 2021 | 85.49 | 86.15 | 85.49 | 85.63 | 35,394 | +0.47(+0.55%) |
Nov 04, 2021 | 84.82 | 85.42 | 84.66 | 85.16 | 62,191 | +0.77(+0.91%) |
Nov 03, 2021 | 83.15 | 84.45 | 83.15 | 84.39 | 27,577 | +1.14(+1.37%) |
Nov 02, 2021 | 83.39 | 83.45 | 82.96 | 83.25 | 191,177 | -0.40(-0.48%) |
Nov 01, 2021 | 82.86 | 83.70 | 82.80 | 83.66 | 70,259 | +1.04(+1.26%) |
Oct 29, 2021 | 81.79 | 82.63 | 81.62 | 82.61 | 48,888 | +0.17(+0.20%) |
Oct 28, 2021 | 81.95 | 82.60 | 81.89 | 82.44 | 28,178 | +0.88(+1.07%) |
Oct 27, 2021 | 81.99 | 82.32 | 81.51 | 81.57 | 68,930 | -0.27(-0.32%) |
Oct 26, 2021 | 82.11 | 81.83 | 71,910 | -0.07(-0.08%) | ||
Oct 25, 2021 | 80.95 | 82.12 | 80.84 | 81.90 | 34,528 | +1.25(+1.55%) |
Oct 22, 2021 | 80.75 | 81.10 | 80.37 | 80.65 | 48,787 | -0.27(-0.33%) |
Oct 21, 2021 | 79.86 | 80.94 | 79.86 | 80.92 | 39,692 | +1.13(+1.42%) |
Oct 20, 2021 | 80.01 | 80.20 | 79.69 | 79.79 | 126,642 | -0.15(-0.18%) |
Oct 19, 2021 | 80.24 | 80.24 | 79.81 | 79.93 | 101,061 | -0.01(-0.01%) |
Oct 18, 2021 | 79.10 | 79.98 | 79.03 | 79.94 | 33,811 | +0.61(+0.77%) |
Oct 15, 2021 | 78.87 | 79.40 | 78.87 | 79.33 | 35,782 | +0.82(+1.04%) |
Oct 14, 2021 | 78.31 | 78.68 | 78.05 | 78.52 | 59,531 | +0.84(+1.08%) |
Oct 13, 2021 | 77.62 | 77.80 | 77.10 | 77.68 | 32,152 | +0.26(+0.33%) |
Oct 12, 2021 | 77.40 | 77.63 | 77.28 | 77.42 | 40,720 | +0.38(+0.50%) |
Oct 11, 2021 | 77.63 | 77.94 | 77.04 | 77.04 | 21,063 | -0.52(-0.67%) |
Oct 08, 2021 | 78.04 | 78.04 | 77.53 | 77.56 | 33,700 | -0.26(-0.33%) |
Oct 07, 2021 | 77.35 | 78.26 | 77.35 | 77.82 | 26,589 | +1.00(+1.31%) |
Oct 06, 2021 | 76.10 | 76.90 | 75.84 | 76.81 | 115,923 | +0.18(+0.23%) |
Oct 05, 2021 | 76.43 | 77.21 | 76.29 | 76.64 | 69,620 | +0.52(+0.69%) |
Oct 04, 2021 | 76.99 | 77.10 | 75.86 | 76.11 | 53,456 | -0.87(-1.13%) |