Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 84.81 | 85.18 | 84.81 | 84.99 | 232,899 | +0.23(+0.27%) |
Dec 30, 2021 | 85.11 | 85.19 | 84.61 | 84.76 | 207,266 | -0.39(-0.46%) |
Dec 29, 2021 | 84.72 | 85.33 | 84.54 | 85.16 | 308,403 | +0.42(+0.50%) |
Dec 28, 2021 | 84.80 | 84.99 | 84.57 | 84.73 | 284,977 | -0.13(-0.15%) |
Dec 27, 2021 | 84.62 | 85.03 | 84.37 | 84.86 | 373,231 | +0.37(+0.44%) |
Dec 23, 2021 | 84.54 | 84.70 | 84.34 | 84.49 | 257,313 | -0.04(-0.05%) |
Dec 22, 2021 | 84.71 | 84.80 | 84.01 | 84.53 | 447,161 | +0.05(+0.06%) |
Dec 21, 2021 | 84.80 | 84.99 | 84.29 | 84.48 | 295,064 | -0.30(-0.36%) |
Dec 20, 2021 | 84.10 | 84.91 | 83.68 | 84.78 | 803,102 | +0.77(+0.91%) |
Dec 17, 2021 | 84.37 | 84.91 | 84.02 | 84.02 | 1,674,058 | -0.44(-0.52%) |
Dec 16, 2021 | 84.70 | 84.90 | 84.17 | 84.46 | 864,784 | -0.24(-0.28%) |
Dec 15, 2021 | 84.96 | 85.18 | 84.24 | 84.70 | 1,466,938 | -0.18(-0.21%) |
Dec 14, 2021 | 84.67 | 85.07 | 84.52 | 84.87 | 2,360,988 | +0.24(+0.28%) |
Dec 13, 2021 | 84.06 | 84.74 | 83.88 | 84.64 | 5,846,975 | +0.48(+0.57%) |
Dec 10, 2021 | 83.60 | 84.38 | 83.25 | 84.16 | 122,747 | +0.69(+0.82%) |
Dec 09, 2021 | 83.59 | 84.63 | 83.15 | 83.47 | 102,259 | -0.65(-0.77%) |
Dec 08, 2021 | 83.73 | 85.45 | 83.04 | 84.12 | 141,064 | +0.72(+0.86%) |
Dec 07, 2021 | 84.10 | 84.52 | 83.33 | 83.40 | 102,698 | +0.29(+0.34%) |
Dec 06, 2021 | 83.67 | 84.82 | 82.91 | 83.11 | 291,945 | +0.51(+0.62%) |
Dec 03, 2021 | 83.11 | 83.60 | 81.76 | 82.60 | 182,828 | -0.15(-0.18%) |
Dec 02, 2021 | 82.24 | 83.36 | 81.28 | 82.75 | 422,296 | +0.99(+1.21%) |
Dec 01, 2021 | 83.77 | 84.82 | 81.68 | 81.76 | 457,832 | -0.31(-0.38%) |
Nov 30, 2021 | 82.31 | 83.21 | 81.19 | 82.07 | 306,525 | -0.82(-0.98%) |
Nov 29, 2021 | 84.65 | 85.50 | 82.63 | 82.89 | 416,707 | -0.92(-1.10%) |
Nov 26, 2021 | 83.05 | 84.42 | 81.69 | 83.81 | 234,903 | -1.24(-1.46%) |
Nov 24, 2021 | 84.90 | 86.12 | 84.89 | 85.05 | 264,284 | -0.60(-0.70%) |
Nov 23, 2021 | 80.73 | 85.85 | 80.59 | 85.65 | 850,005 | +5.25(+6.53%) |
Nov 22, 2021 | 78.82 | 81.01 | 78.82 | 80.40 | 380,040 | +0.06(+0.07%) |
Nov 19, 2021 | 79.27 | 87.02 | 78.02 | 80.34 | 739,812 | +1.07(+1.35%) |
Nov 18, 2021 | 78.99 | 79.22 | 77.86 | 79.27 | 208,150 | +0.52(+0.66%) |
Nov 17, 2021 | 78.61 | 78.86 | 77.65 | 78.75 | 277,135 | +0.21(+0.26%) |
Nov 16, 2021 | 78.29 | 79.40 | 78.00 | 78.54 | 274,829 | +0.26(+0.33%) |
Nov 15, 2021 | 79.25 | 79.48 | 78.01 | 78.29 | 206,220 | -0.61(-0.77%) |
Nov 12, 2021 | 78.62 | 79.09 | 78.00 | 78.90 | 160,652 | +0.38(+0.49%) |
Nov 11, 2021 | 78.88 | 79.55 | 78.27 | 78.51 | 271,857 | +0.87(+1.13%) |
Nov 10, 2021 | 78.06 | 77.64 | 336,895 | -0.46(-0.59%) | ||
Nov 09, 2021 | 78.08 | 79.02 | 77.87 | 78.10 | 183,340 | +0.07(+0.09%) |
Nov 08, 2021 | 77.31 | 78.40 | 77.08 | 78.03 | 394,433 | +0.66(+0.85%) |
Nov 05, 2021 | 76.34 | 77.66 | 76.24 | 77.37 | 355,935 | +1.95(+2.58%) |
Nov 04, 2021 | 76.49 | 76.90 | 74.94 | 75.43 | 174,610 | -0.69(-0.90%) |
Nov 03, 2021 | 76.07 | 77.16 | 75.68 | 76.12 | 211,391 | -0.21(-0.27%) |
Nov 02, 2021 | 75.19 | 76.38 | 74.60 | 76.32 | 144,322 | +1.24(+1.65%) |
Nov 01, 2021 | 73.81 | 75.74 | 73.42 | 75.08 | 314,765 | +1.66(+2.26%) |
Oct 29, 2021 | 74.07 | 74.25 | 72.55 | 73.42 | 185,834 | -0.64(-0.86%) |
Oct 28, 2021 | 74.08 | 74.41 | 73.78 | 74.06 | 117,087 | +0.30(+0.41%) |
Oct 27, 2021 | 76.51 | 77.50 | 73.76 | 73.76 | 272,822 | -2.87(-3.75%) |
Oct 26, 2021 | 77.23 | 76.63 | 135,526 | -0.44(-0.57%) | ||
Oct 25, 2021 | 77.12 | 78.62 | 76.99 | 77.07 | 115,723 | -0.33(-0.43%) |
Oct 22, 2021 | 77.20 | 78.83 | 77.20 | 77.40 | 216,721 | -0.07(-0.09%) |
Oct 21, 2021 | 75.78 | 77.53 | 75.53 | 77.47 | 308,080 | +1.32(+1.73%) |
Oct 20, 2021 | 74.91 | 76.22 | 74.66 | 76.16 | 172,243 | +1.53(+2.05%) |
Oct 19, 2021 | 73.34 | 74.84 | 73.01 | 74.62 | 230,538 | +1.51(+2.07%) |
Oct 18, 2021 | 71.66 | 73.50 | 71.25 | 73.11 | 317,465 | +1.24(+1.72%) |
Oct 15, 2021 | 72.92 | 73.31 | 71.87 | 71.87 | 163,204 | -0.08(-0.11%) |
Oct 14, 2021 | 71.00 | 71.98 | 70.82 | 71.95 | 158,063 | +1.61(+2.29%) |
Oct 13, 2021 | 71.13 | 71.74 | 70.05 | 70.34 | 187,424 | -0.72(-1.01%) |
Oct 12, 2021 | 70.92 | 71.23 | 70.44 | 71.05 | 82,271 | +0.27(+0.37%) |
Oct 11, 2021 | 71.42 | 71.86 | 70.67 | 70.79 | 83,506 | -0.86(-1.19%) |
Oct 08, 2021 | 71.96 | 71.99 | 70.88 | 71.64 | 136,513 | -0.38(-0.53%) |
Oct 07, 2021 | 72.52 | 73.09 | 71.86 | 72.03 | 154,362 | -0.55(-0.76%) |
Oct 06, 2021 | 72.33 | 72.83 | 71.36 | 72.58 | 132,225 | -0.13(-0.18%) |
Oct 05, 2021 | 73.08 | 73.56 | 72.06 | 72.71 | 368,350 | +0.33(+0.46%) |
Oct 04, 2021 | 72.73 | 73.29 | 72.20 | 72.37 | 107,495 | -0.26(-0.35%) |