Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.07 | 84.15 | 82.79 | 83.82 | 2,319,763 | +0.71(+0.86%) |
Dec 30, 2021 | 83.73 | 84.09 | 83.01 | 83.10 | 1,740,738 | -0.51(-0.61%) |
Dec 29, 2021 | 82.77 | 83.81 | 82.77 | 83.61 | 1,763,598 | +0.77(+0.93%) |
Dec 28, 2021 | 82.52 | 83.34 | 82.52 | 82.84 | 2,531,048 | +0.22(+0.27%) |
Dec 27, 2021 | 81.82 | 82.62 | 81.41 | 82.62 | 1,356,779 | +1.19(+1.46%) |
Dec 23, 2021 | 81.16 | 81.67 | 81.11 | 81.42 | 1,788,741 | +0.45(+0.56%) |
Dec 22, 2021 | 79.75 | 81.09 | 79.75 | 80.97 | 3,117,710 | +1.17(+1.47%) |
Dec 21, 2021 | 78.51 | 79.82 | 78.33 | 79.80 | 5,532,635 | +2.04(+2.63%) |
Dec 20, 2021 | 78.63 | 78.71 | 76.81 | 77.76 | 9,974,275 | -1.81(-2.27%) |
Dec 17, 2021 | 80.85 | 81.08 | 79.40 | 79.57 | 12,931,053 | -1.89(-2.32%) |
Dec 16, 2021 | 82.81 | 82.91 | 81.13 | 81.46 | 4,312,854 | -1.32(-1.59%) |
Dec 15, 2021 | 81.32 | 82.81 | 80.74 | 82.78 | 4,739,523 | +1.25(+1.53%) |
Dec 14, 2021 | 81.87 | 82.28 | 81.02 | 81.53 | 3,888,796 | -1.04(-1.26%) |
Dec 13, 2021 | 84.29 | 84.49 | 82.53 | 82.57 | 3,000,982 | -1.59(-1.89%) |
Dec 10, 2021 | 83.61 | 84.17 | 83.03 | 84.16 | 3,333,144 | +0.77(+0.92%) |
Dec 09, 2021 | 83.94 | 84.49 | 83.37 | 83.39 | 2,189,142 | -0.33(-0.40%) |
Dec 08, 2021 | 83.59 | 83.92 | 83.08 | 83.72 | 2,127,198 | +0.44(+0.53%) |
Dec 07, 2021 | 83.18 | 84.06 | 82.88 | 83.28 | 2,365,723 | +1.09(+1.33%) |
Dec 06, 2021 | 81.43 | 82.70 | 81.13 | 82.19 | 4,015,260 | +1.62(+2.01%) |
Dec 03, 2021 | 81.09 | 81.46 | 79.85 | 80.57 | 4,561,514 | -0.28(-0.35%) |
Dec 02, 2021 | 78.66 | 81.20 | 78.58 | 80.85 | 4,081,569 | +2.68(+3.43%) |
Dec 01, 2021 | 79.71 | 80.62 | 78.17 | 78.17 | 3,529,440 | -0.19(-0.24%) |
Nov 30, 2021 | 79.82 | 80.46 | 78.17 | 78.36 | 3,933,657 | -2.00(-2.49%) |
Nov 29, 2021 | 80.93 | 81.20 | 79.72 | 80.36 | 2,216,895 | +0.06(+0.07%) |
Nov 26, 2021 | 79.99 | 81.15 | 79.67 | 80.30 | 2,217,137 | -1.49(-1.82%) |
Nov 24, 2021 | 81.66 | 82.04 | 81.23 | 81.79 | 2,481,164 | -0.14(-0.17%) |
Nov 23, 2021 | 81.71 | 82.14 | 80.93 | 81.93 | 2,105,285 | -0.05(-0.06%) |
Nov 22, 2021 | 82.30 | 82.96 | 81.93 | 81.98 | 1,980,046 | -0.02(-0.02%) |
Nov 19, 2021 | 81.48 | 83.05 | 81.48 | 82.00 | 1,939,341 | +0.19(+0.23%) |
Nov 18, 2021 | 81.96 | 81.84 | 81.64 | 81.81 | 2,036,218 | +0.23(+0.29%) |
Nov 17, 2021 | 81.88 | 82.00 | 81.06 | 81.58 | 1,454,213 | -0.11(-0.13%) |
Nov 16, 2021 | 80.54 | 82.03 | 80.46 | 81.68 | 1,745,163 | +1.55(+1.94%) |
Nov 15, 2021 | 80.85 | 80.85 | 79.98 | 80.13 | 998,034 | -0.30(-0.38%) |
Nov 12, 2021 | 79.33 | 80.55 | 79.09 | 80.43 | 1,938,511 | +1.57(+1.99%) |
Nov 11, 2021 | 78.90 | 79.16 | 78.57 | 78.86 | 949,318 | +0.42(+0.53%) |
Nov 10, 2021 | 79.35 | 78.44 | 2,039,467 | -1.19(-1.49%) | ||
Nov 09, 2021 | 78.34 | 79.81 | 78.33 | 79.63 | 1,741,998 | +1.47(+1.88%) |
Nov 08, 2021 | 78.40 | 78.85 | 77.62 | 78.16 | 1,676,172 | +0.06(+0.07%) |
Nov 05, 2021 | 78.04 | 78.75 | 77.77 | 78.10 | 1,398,140 | +0.59(+0.76%) |
Nov 04, 2021 | 77.32 | 78.63 | 77.25 | 77.52 | 1,882,543 | +0.72(+0.94%) |
Nov 03, 2021 | 76.16 | 77.50 | 76.16 | 76.80 | 1,227,318 | +0.54(+0.70%) |
Nov 02, 2021 | 76.61 | 76.64 | 75.88 | 76.26 | 1,707,675 | -0.34(-0.45%) |
Nov 01, 2021 | 75.98 | 76.75 | 75.44 | 76.60 | 1,391,249 | +0.92(+1.21%) |
Oct 29, 2021 | 75.75 | 76.38 | 75.40 | 75.68 | 1,646,428 | -0.38(-0.50%) |
Oct 28, 2021 | 75.13 | 76.13 | 75.12 | 76.06 | 1,540,642 | +1.44(+1.94%) |
Oct 27, 2021 | 75.54 | 76.69 | 74.62 | 74.62 | 2,467,876 | -0.30(-0.40%) |
Oct 26, 2021 | 75.89 | 74.92 | 2,086,163 | -0.63(-0.84%) | ||
Oct 25, 2021 | 75.05 | 76.10 | 74.82 | 75.56 | 2,676,759 | +0.22(+0.30%) |
Oct 22, 2021 | 75.06 | 76.04 | 75.05 | 75.33 | 1,927,403 | +0.28(+0.38%) |
Oct 21, 2021 | 74.57 | 75.06 | 74.39 | 75.05 | 1,416,929 | +0.20(+0.26%) |
Oct 20, 2021 | 74.05 | 75.12 | 74.05 | 74.85 | 2,420,767 | +1.03(+1.40%) |
Oct 19, 2021 | 74.31 | 74.40 | 73.64 | 73.82 | 2,050,212 | -0.19(-0.25%) |
Oct 18, 2021 | 72.54 | 74.06 | 72.54 | 74.01 | 2,638,417 | +1.11(+1.53%) |
Oct 15, 2021 | 73.53 | 73.75 | 72.87 | 72.89 | 1,562,072 | -0.06(-0.08%) |
Oct 14, 2021 | 71.50 | 72.95 | 71.49 | 72.95 | 3,113,597 | +1.96(+2.76%) |
Oct 13, 2021 | 70.81 | 71.20 | 70.38 | 70.99 | 1,224,557 | +0.37(+0.52%) |
Oct 12, 2021 | 70.78 | 71.33 | 70.40 | 70.62 | 1,604,337 | +0.01(+0.01%) |
Oct 11, 2021 | 70.80 | 71.42 | 70.61 | 70.61 | 1,514,814 | -0.16(-0.22%) |
Oct 08, 2021 | 71.67 | 71.68 | 70.67 | 70.77 | 2,181,664 | -0.86(-1.20%) |
Oct 07, 2021 | 70.97 | 72.29 | 70.91 | 71.63 | 1,673,509 | +1.23(+1.75%) |
Oct 06, 2021 | 69.60 | 70.68 | 69.26 | 70.40 | 2,150,729 | +0.21(+0.31%) |
Oct 05, 2021 | 70.23 | 70.96 | 69.85 | 70.18 | 2,228,488 | +0.16(+0.22%) |
Oct 04, 2021 | 70.06 | 70.39 | 69.54 | 70.03 | 3,410,030 | -0.22(-0.32%) |