Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 82.33 | 83.33 | 82.29 | 82.69 | 1,218,475 | +0.51(+0.63%) |
Dec 30, 2021 | 82.10 | 82.72 | 81.90 | 82.18 | 874,505 | -0.01(-0.01%) |
Dec 29, 2021 | 81.79 | 82.31 | 80.98 | 82.19 | 736,856 | +0.59(+0.72%) |
Dec 28, 2021 | 81.02 | 81.82 | 80.87 | 81.60 | 829,010 | +0.47(+0.58%) |
Dec 27, 2021 | 80.22 | 81.15 | 79.78 | 81.13 | 1,086,408 | +1.09(+1.36%) |
Dec 23, 2021 | 80.43 | 80.88 | 79.48 | 80.04 | 1,405,792 | -0.25(-0.31%) |
Dec 22, 2021 | 79.98 | 80.67 | 79.71 | 80.28 | 1,440,395 | +0.43(+0.53%) |
Dec 21, 2021 | 79.16 | 80.51 | 79.16 | 79.86 | 1,316,937 | +1.13(+1.44%) |
Dec 20, 2021 | 78.66 | 79.43 | 77.98 | 78.72 | 1,476,487 | -0.84(-1.05%) |
Dec 17, 2021 | 80.02 | 80.45 | 79.23 | 79.56 | 3,138,237 | -0.44(-0.54%) |
Dec 16, 2021 | 81.69 | 81.69 | 79.36 | 79.99 | 1,845,686 | -1.00(-1.23%) |
Dec 15, 2021 | 79.38 | 81.28 | 79.10 | 80.99 | 2,312,648 | +1.97(+2.49%) |
Dec 14, 2021 | 80.03 | 80.19 | 78.20 | 79.02 | 3,200,993 | -0.83(-1.03%) |
Dec 13, 2021 | 78.76 | 80.20 | 78.40 | 79.85 | 2,042,533 | +1.01(+1.28%) |
Dec 10, 2021 | 79.08 | 79.36 | 78.29 | 78.84 | 1,481,371 | +0.21(+0.27%) |
Dec 09, 2021 | 79.45 | 79.45 | 78.46 | 78.63 | 1,733,480 | -0.87(-1.10%) |
Dec 08, 2021 | 78.37 | 79.72 | 77.92 | 79.50 | 1,626,066 | +1.31(+1.67%) |
Dec 07, 2021 | 78.45 | 78.96 | 75.97 | 78.20 | 2,825,457 | -0.01(-0.01%) |
Dec 06, 2021 | 77.91 | 79.02 | 77.28 | 78.20 | 1,191,617 | +1.02(+1.32%) |
Dec 03, 2021 | 77.63 | 77.90 | 76.34 | 77.19 | 1,537,439 | -0.43(-0.55%) |
Dec 02, 2021 | 75.42 | 77.91 | 75.05 | 77.61 | 2,229,227 | +2.59(+3.45%) |
Dec 01, 2021 | 78.41 | 78.51 | 74.97 | 75.03 | 2,532,848 | -2.41(-3.11%) |
Nov 30, 2021 | 77.69 | 78.31 | 77.19 | 77.43 | 4,129,444 | -0.83(-1.06%) |
Nov 29, 2021 | 77.25 | 78.77 | 76.84 | 78.26 | 2,024,178 | +1.77(+2.31%) |
Nov 26, 2021 | 78.47 | 78.77 | 76.26 | 76.49 | 1,356,366 | -3.22(-4.04%) |
Nov 24, 2021 | 78.60 | 79.95 | 78.52 | 79.71 | 1,176,502 | +1.05(+1.34%) |
Nov 23, 2021 | 77.59 | 79.09 | 77.32 | 78.66 | 971,506 | +1.31(+1.69%) |
Nov 22, 2021 | 78.06 | 78.41 | 77.33 | 77.35 | 2,060,793 | -0.74(-0.95%) |
Nov 19, 2021 | 79.77 | 79.77 | 77.58 | 78.10 | 1,665,059 | -1.79(-2.24%) |
Nov 18, 2021 | 79.19 | 79.94 | 79.49 | 79.88 | 1,405,714 | +0.76(+0.96%) |
Nov 17, 2021 | 78.40 | 79.23 | 76.02 | 79.12 | 1,666,111 | +0.44(+0.55%) |
Nov 16, 2021 | 79.87 | 79.96 | 78.53 | 78.69 | 1,224,594 | -1.19(-1.49%) |
Nov 15, 2021 | 78.49 | 79.89 | 78.37 | 79.87 | 846,632 | +1.42(+1.80%) |
Nov 12, 2021 | 78.30 | 78.93 | 77.85 | 78.46 | 1,021,815 | +0.39(+0.50%) |
Nov 11, 2021 | 77.75 | 78.09 | 77.23 | 78.07 | 684,692 | +0.47(+0.61%) |
Nov 10, 2021 | 77.64 | 77.60 | 872,282 | -0.15(-0.20%) | ||
Nov 09, 2021 | 77.08 | 77.80 | 76.65 | 77.75 | 1,065,849 | +0.84(+1.09%) |
Nov 08, 2021 | 76.77 | 76.92 | 75.68 | 76.92 | 1,084,023 | +0.25(+0.33%) |
Nov 05, 2021 | 76.71 | 77.54 | 76.35 | 76.66 | 1,700,065 | +0.83(+1.10%) |
Nov 04, 2021 | 76.92 | 77.05 | 75.46 | 75.83 | 1,262,095 | -0.98(-1.28%) |
Nov 03, 2021 | 76.74 | 77.17 | 76.30 | 76.81 | 1,424,226 | +0.18(+0.24%) |
Nov 02, 2021 | 77.55 | 77.76 | 75.94 | 76.63 | 1,730,988 | -0.65(-0.85%) |
Nov 01, 2021 | 78.25 | 77.57 | 76.38 | 77.28 | 1,401,658 | -1.14(-1.46%) |
Oct 29, 2021 | 79.68 | 79.91 | 78.07 | 78.42 | 2,179,483 | -1.46(-1.83%) |
Oct 28, 2021 | 79.20 | 79.95 | 78.93 | 79.88 | 2,597,308 | +0.78(+0.99%) |
Oct 27, 2021 | 77.73 | 79.67 | 77.73 | 79.10 | 2,487,194 | +1.03(+1.33%) |
Oct 26, 2021 | 77.35 | 78.49 | 78.07 | 1,043,833 | +0.68(+0.88%) | |
Oct 25, 2021 | 77.67 | 77.81 | 76.79 | 77.39 | 1,143,392 | -0.14(-0.18%) |
Oct 22, 2021 | 77.56 | 78.14 | 77.24 | 77.52 | 1,478,165 | +0.29(+0.38%) |
Oct 21, 2021 | 77.48 | 77.37 | 76.78 | 77.23 | 873,218 | -0.14(-0.18%) |
Oct 20, 2021 | 76.49 | 77.41 | 76.15 | 77.37 | 1,036,893 | +1.13(+1.48%) |
Oct 19, 2021 | 77.06 | 77.06 | 76.16 | 76.24 | 885,603 | -0.74(-0.96%) |
Oct 18, 2021 | 76.33 | 77.31 | 76.25 | 76.98 | 2,437,996 | +0.21(+0.27%) |
Oct 15, 2021 | 77.73 | 77.94 | 76.33 | 76.77 | 1,696,995 | -0.60(-0.77%) |
Oct 14, 2021 | 76.72 | 77.49 | 76.66 | 77.37 | 1,082,569 | +1.10(+1.44%) |
Oct 13, 2021 | 75.40 | 76.44 | 74.85 | 76.27 | 1,173,061 | +0.73(+0.96%) |
Oct 12, 2021 | 75.12 | 76.16 | 75.01 | 75.55 | 1,531,073 | +0.44(+0.59%) |
Oct 11, 2021 | 75.46 | 75.62 | 74.18 | 75.10 | 1,350,229 | +0.01(+0.01%) |
Oct 08, 2021 | 75.78 | 76.37 | 74.96 | 75.09 | 1,203,700 | -0.82(-1.08%) |
Oct 07, 2021 | 76.24 | 76.85 | 75.73 | 75.91 | 1,769,169 | -0.10(-0.13%) |
Oct 06, 2021 | 75.19 | 76.16 | 73.53 | 76.01 | 1,648,918 | +0.51(+0.67%) |
Oct 05, 2021 | 75.69 | 75.97 | 74.69 | 75.50 | 2,330,790 | +0.17(+0.23%) |
Oct 04, 2021 | 73.84 | 75.65 | 73.84 | 75.33 | 1,978,847 | +1.31(+1.77%) |