Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.25 | 83.55 | 81.20 | 81.30 | 0 | -0.17(-0.21%) |
Dec 30, 2021 | 81.47 | 0 | -2.35(-2.80%) | |||
Dec 29, 2021 | 83.83 | 0 | +1.20(+1.45%) | |||
Dec 28, 2021 | 82.62 | 0 | -1.03(-1.23%) | |||
Dec 27, 2021 | 83.65 | 0 | +0.35(+0.42%) | |||
Dec 24, 2021 | 83.35 | 83.92 | 82.88 | 83.30 | 0 | +0.00(+0.00%) |
Dec 23, 2021 | 83.35 | 83.92 | 82.88 | 83.30 | 0 | +0.08(+0.09%) |
Dec 22, 2021 | 83.22 | 0 | +0.80(+0.97%) | |||
Dec 21, 2021 | 82.42 | 0 | +2.95(+3.71%) | |||
Dec 20, 2021 | 79.47 | 0 | -1.23(-1.52%) | |||
Dec 18, 2021 | 81.10 | 81.47 | 80.15 | 80.70 | 0 | +0.00(+0.00%) |
Dec 17, 2021 | 81.10 | 81.47 | 80.15 | 80.70 | 0 | -0.10(-0.12%) |
Dec 16, 2021 | 80.80 | 0 | +1.47(+1.86%) | |||
Dec 15, 2021 | 79.33 | 0 | -0.75(-0.94%) | |||
Dec 14, 2021 | 80.08 | 0 | -0.67(-0.84%) | |||
Dec 13, 2021 | 80.75 | 0 | +0.00(+0.00%) | |||
Dec 11, 2021 | 78.00 | 81.15 | 77.40 | 80.75 | 0 | +0.00(+0.00%) |
Dec 10, 2021 | 78.00 | 81.15 | 77.40 | 80.75 | 0 | -0.28(-0.34%) |
Dec 09, 2021 | 81.03 | 0 | +4.98(+6.54%) | |||
Dec 08, 2021 | 76.05 | 0 | -0.50(-0.65%) | |||
Dec 07, 2021 | 76.55 | 0 | -1.67(-2.14%) | |||
Dec 06, 2021 | 78.22 | 0 | -3.15(-3.87%) | |||
Dec 04, 2021 | 82.70 | 82.70 | 81.20 | 81.38 | 0 | +0.00(+0.00%) |
Dec 03, 2021 | 82.70 | 82.70 | 81.20 | 81.38 | 0 | -0.12(-0.15%) |
Dec 02, 2021 | 81.50 | 0 | +1.38(+1.72%) | |||
Dec 01, 2021 | 80.12 | 0 | +0.15(+0.19%) | |||
Nov 30, 2021 | 79.97 | 0 | -0.95(-1.17%) | |||
Nov 29, 2021 | 80.92 | 0 | -0.67(-0.83%) | |||
Nov 27, 2021 | 83.75 | 84.67 | 80.42 | 81.60 | 0 | +0.00(+0.00%) |
Nov 26, 2021 | 83.75 | 84.67 | 80.42 | 81.60 | 0 | +0.57(+0.71%) |
Nov 25, 2021 | 81.03 | 0 | -3.32(-3.94%) | |||
Nov 24, 2021 | 83.62 | 84.47 | 83.33 | 84.35 | 0 | +0.10(+0.12%) |
Nov 23, 2021 | 84.25 | 0 | +1.22(+1.48%) | |||
Nov 22, 2021 | 83.03 | 0 | +0.48(+0.58%) | |||
Nov 20, 2021 | 83.30 | 83.72 | 82.38 | 82.55 | 0 | +0.00(+0.00%) |
Nov 19, 2021 | 83.30 | 83.72 | 82.38 | 82.55 | 0 | +0.08(+0.09%) |
Nov 18, 2021 | 82.47 | 0 | -0.68(-0.81%) | |||
Nov 17, 2021 | 83.15 | 0 | -0.22(-0.27%) | |||
Nov 16, 2021 | 83.38 | 0 | +2.20(+2.71%) | |||
Nov 15, 2021 | 81.17 | 0 | +0.77(+0.96%) | |||
Nov 13, 2021 | 79.38 | 80.90 | 79.17 | 80.40 | 0 | +0.00(+0.00%) |
Nov 12, 2021 | 79.38 | 80.90 | 79.17 | 80.40 | 0 | -0.15(-0.19%) |
Nov 11, 2021 | 80.55 | 0 | +1.22(+1.54%) | |||
Nov 10, 2021 | 79.33 | 0 | +4.38(+5.84%) | |||
Nov 09, 2021 | 74.95 | 0 | -1.42(-1.87%) | |||
Nov 08, 2021 | 76.38 | 0 | -0.15(-0.20%) | |||
Nov 06, 2021 | 77.80 | 77.85 | 76.28 | 76.53 | 0 | +0.00(+0.00%) |
Nov 05, 2021 | 77.80 | 77.85 | 76.28 | 76.53 | 0 | -0.02(-0.03%) |
Nov 04, 2021 | 76.55 | 0 | +0.60(+0.79%) | |||
Nov 03, 2021 | 75.95 | 0 | +1.70(+2.29%) | |||
Nov 02, 2021 | 74.25 | 0 | -1.90(-2.50%) | |||
Nov 01, 2021 | 76.15 | 0 | +0.15(+0.20%) | |||
Oct 30, 2021 | 75.30 | 77.25 | 73.80 | 76.00 | 0 | +0.00(+0.00%) |
Oct 29, 2021 | 75.30 | 77.25 | 73.80 | 76.00 | 0 | -0.08(-0.10%) |
Oct 28, 2021 | 76.08 | 0 | +4.10(+5.70%) | |||
Oct 27, 2021 | 71.97 | 0 | -0.60(-0.83%) | |||
Oct 26, 2021 | 72.58 | 0 | -1.62(-2.19%) | |||
Oct 25, 2021 | 74.20 | 0 | +0.70(+0.95%) | |||
Oct 23, 2021 | 73.20 | 74.20 | 72.88 | 73.50 | 0 | +0.00(+0.00%) |
Oct 22, 2021 | 73.20 | 74.20 | 72.88 | 73.50 | 0 | +0.17(+0.24%) |
Oct 21, 2021 | 73.33 | 0 | -2.70(-3.55%) | |||
Oct 20, 2021 | 76.03 | 0 | -1.38(-1.78%) | |||
Oct 19, 2021 | 77.40 | 0 | -1.35(-1.71%) | |||
Oct 18, 2021 | 78.75 | 0 | +0.80(+1.03%) | |||
Oct 16, 2021 | 77.85 | 78.83 | 77.40 | 77.95 | 0 | +0.00(+0.00%) |
Oct 15, 2021 | 77.85 | 78.83 | 77.40 | 77.95 | 0 | -0.33(-0.42%) |
Oct 14, 2021 | 78.28 | 0 | +0.12(+0.16%) | |||
Oct 13, 2021 | 78.15 | 0 | -0.02(-0.03%) | |||
Oct 12, 2021 | 78.17 | 0 | -2.00(-2.49%) | |||
Oct 11, 2021 | 80.17 | 0 | -1.33(-1.63%) | |||
Oct 09, 2021 | 82.25 | 82.85 | 81.42 | 81.50 | 0 | +0.00(+0.00%) |
Oct 08, 2021 | 82.25 | 82.85 | 81.42 | 81.50 | 0 | +0.00(+0.00%) |
Oct 07, 2021 | 81.50 | 0 | -0.22(-0.28%) | |||
Oct 06, 2021 | 81.72 | 0 | -0.83(-1.00%) | |||
Oct 05, 2021 | 82.55 | 0 | -0.55(-0.66%) | |||
Oct 04, 2021 | 83.10 | 0 | -2.20(-2.58%) | |||
Oct 02, 2021 | 85.53 | 85.65 | 84.70 | 85.30 | 0 | +0.00(+0.00%) |