Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.18 | 84.27 | 82.91 | 83.94 | 2,316,445 | +0.71(+0.86%) |
Dec 30, 2021 | 83.85 | 84.21 | 83.13 | 83.22 | 1,738,247 | -0.51(-0.61%) |
Dec 29, 2021 | 82.89 | 83.93 | 82.89 | 83.73 | 1,761,075 | +0.77(+0.93%) |
Dec 28, 2021 | 82.64 | 83.46 | 82.64 | 82.96 | 2,527,427 | +0.23(+0.27%) |
Dec 27, 2021 | 81.94 | 82.73 | 81.53 | 82.73 | 1,354,837 | +1.19(+1.46%) |
Dec 23, 2021 | 81.28 | 81.78 | 81.23 | 81.54 | 1,786,182 | +0.45(+0.56%) |
Dec 22, 2021 | 79.87 | 81.21 | 79.87 | 81.09 | 3,113,249 | +1.17(+1.47%) |
Dec 21, 2021 | 78.62 | 79.94 | 78.44 | 79.92 | 5,524,719 | +2.05(+2.63%) |
Dec 20, 2021 | 78.74 | 78.82 | 76.92 | 77.87 | 9,960,006 | -1.81(-2.27%) |
Dec 17, 2021 | 80.97 | 81.19 | 79.51 | 79.68 | 12,912,516 | -1.90(-2.32%) |
Dec 16, 2021 | 82.93 | 83.03 | 81.25 | 81.58 | 4,306,672 | -1.32(-1.59%) |
Dec 15, 2021 | 81.44 | 82.93 | 80.85 | 82.89 | 4,732,729 | +1.25(+1.53%) |
Dec 14, 2021 | 81.99 | 82.40 | 81.14 | 81.64 | 3,883,222 | -1.05(-1.26%) |
Dec 13, 2021 | 84.41 | 84.61 | 82.65 | 82.69 | 2,996,680 | -1.59(-1.89%) |
Dec 10, 2021 | 83.73 | 84.29 | 83.15 | 84.28 | 3,328,366 | +0.77(+0.92%) |
Dec 09, 2021 | 84.06 | 84.61 | 83.49 | 83.51 | 2,186,004 | -0.33(-0.40%) |
Dec 08, 2021 | 83.71 | 84.04 | 83.20 | 83.84 | 2,124,149 | +0.44(+0.53%) |
Dec 07, 2021 | 83.30 | 84.18 | 83.00 | 83.40 | 2,362,331 | +1.09(+1.33%) |
Dec 06, 2021 | 81.55 | 82.82 | 81.24 | 82.31 | 4,009,504 | +1.62(+2.01%) |
Dec 03, 2021 | 81.20 | 81.58 | 79.96 | 80.69 | 4,554,976 | -0.28(-0.35%) |
Dec 02, 2021 | 78.77 | 81.32 | 78.69 | 80.97 | 4,075,718 | +2.69(+3.43%) |
Dec 01, 2021 | 79.83 | 80.74 | 78.28 | 78.28 | 3,524,381 | -0.19(-0.24%) |
Nov 30, 2021 | 79.93 | 80.58 | 78.28 | 78.47 | 3,928,018 | -2.00(-2.49%) |
Nov 29, 2021 | 81.05 | 81.32 | 79.84 | 80.47 | 2,213,717 | +0.06(+0.07%) |
Nov 26, 2021 | 80.10 | 81.26 | 79.79 | 80.41 | 2,213,959 | -1.49(-1.82%) |
Nov 24, 2021 | 81.78 | 82.16 | 81.35 | 81.91 | 2,477,607 | -0.14(-0.17%) |
Nov 23, 2021 | 81.83 | 82.26 | 81.05 | 82.04 | 2,102,267 | -0.05(-0.06%) |
Nov 22, 2021 | 82.42 | 83.08 | 82.04 | 82.09 | 1,977,208 | -0.02(-0.02%) |
Nov 19, 2021 | 81.60 | 83.17 | 81.60 | 82.11 | 1,936,561 | +0.19(+0.23%) |
Nov 18, 2021 | 82.07 | 81.96 | 81.76 | 81.93 | 2,033,299 | +0.23(+0.29%) |
Nov 17, 2021 | 82.00 | 82.12 | 81.18 | 81.69 | 1,452,128 | -0.11(-0.13%) |
Nov 16, 2021 | 80.66 | 82.15 | 80.58 | 81.80 | 1,742,661 | +1.55(+1.94%) |
Nov 15, 2021 | 80.97 | 80.97 | 80.09 | 80.25 | 996,603 | -0.30(-0.38%) |
Nov 12, 2021 | 79.45 | 80.67 | 79.20 | 80.55 | 1,935,732 | +1.57(+1.99%) |
Nov 11, 2021 | 79.02 | 79.27 | 78.68 | 78.98 | 947,957 | +0.42(+0.53%) |
Nov 10, 2021 | 79.47 | 78.56 | 2,036,543 | -1.19(-1.49%) | ||
Nov 09, 2021 | 78.45 | 79.92 | 78.44 | 79.75 | 1,739,501 | +1.48(+1.88%) |
Nov 08, 2021 | 78.51 | 78.97 | 77.74 | 78.27 | 1,673,769 | +0.06(+0.07%) |
Nov 05, 2021 | 78.16 | 78.86 | 77.88 | 78.21 | 1,396,136 | +0.59(+0.76%) |
Nov 04, 2021 | 77.43 | 78.74 | 77.36 | 77.63 | 1,879,845 | +0.72(+0.94%) |
Nov 03, 2021 | 76.27 | 77.61 | 76.27 | 76.91 | 1,225,559 | +0.54(+0.70%) |
Nov 02, 2021 | 76.72 | 76.75 | 75.99 | 76.37 | 1,705,227 | -0.34(-0.45%) |
Nov 01, 2021 | 76.09 | 76.86 | 75.55 | 76.71 | 1,389,254 | +0.92(+1.21%) |
Oct 29, 2021 | 75.86 | 76.49 | 75.51 | 75.79 | 1,644,068 | -0.38(-0.50%) |
Oct 28, 2021 | 75.24 | 76.24 | 75.23 | 76.17 | 1,538,433 | +1.45(+1.93%) |
Oct 27, 2021 | 75.65 | 76.80 | 74.73 | 74.73 | 2,464,338 | -0.30(-0.40%) |
Oct 26, 2021 | 76.00 | 75.03 | 2,083,173 | -0.64(-0.84%) | ||
Oct 25, 2021 | 75.16 | 76.21 | 74.92 | 75.67 | 2,672,921 | +0.22(+0.30%) |
Oct 22, 2021 | 75.17 | 76.15 | 75.16 | 75.44 | 1,924,640 | +0.28(+0.38%) |
Oct 21, 2021 | 74.68 | 75.17 | 74.49 | 75.16 | 1,414,898 | +0.20(+0.26%) |
Oct 20, 2021 | 74.16 | 75.23 | 74.16 | 74.96 | 2,417,297 | +1.04(+1.40%) |
Oct 19, 2021 | 74.41 | 74.51 | 73.75 | 73.93 | 2,047,273 | -0.19(-0.25%) |
Oct 18, 2021 | 72.65 | 74.17 | 72.65 | 74.11 | 2,634,635 | +1.11(+1.53%) |
Oct 15, 2021 | 73.63 | 73.86 | 72.98 | 73.00 | 1,559,832 | -0.06(-0.08%) |
Oct 14, 2021 | 71.60 | 73.06 | 71.59 | 73.06 | 3,109,134 | +1.96(+2.76%) |
Oct 13, 2021 | 70.91 | 71.30 | 70.48 | 71.09 | 1,222,802 | +0.37(+0.52%) |
Oct 12, 2021 | 70.88 | 71.43 | 70.50 | 70.72 | 1,602,037 | +0.01(+0.01%) |
Oct 11, 2021 | 70.90 | 71.52 | 70.71 | 70.71 | 1,512,643 | -0.16(-0.22%) |
Oct 08, 2021 | 71.78 | 71.79 | 70.77 | 70.87 | 2,178,537 | -0.86(-1.20%) |
Oct 07, 2021 | 71.07 | 72.40 | 71.01 | 71.73 | 1,671,110 | +1.23(+1.75%) |
Oct 06, 2021 | 69.70 | 70.78 | 69.36 | 70.50 | 2,147,646 | +0.22(+0.31%) |
Oct 05, 2021 | 70.33 | 71.06 | 69.95 | 70.28 | 2,225,293 | +0.16(+0.22%) |
Oct 04, 2021 | 70.16 | 70.49 | 69.64 | 70.13 | 3,405,142 | -0.22(-0.32%) |