Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 84.64 | 85.52 | 84.50 | 85.35 | 3,583,388 | +0.66(+0.79%) |
Dec 30, 2021 | 84.87 | 85.10 | 84.64 | 84.69 | 3,309,487 | -0.04(-0.04%) |
Dec 29, 2021 | 84.41 | 85.07 | 84.23 | 84.72 | 3,604,720 | +0.40(+0.47%) |
Dec 28, 2021 | 83.91 | 84.59 | 83.82 | 84.33 | 2,918,474 | +0.29(+0.34%) |
Dec 27, 2021 | 83.44 | 84.06 | 83.20 | 84.04 | 2,266,807 | +0.55(+0.66%) |
Dec 23, 2021 | 83.56 | 84.00 | 83.23 | 83.49 | 3,257,628 | +0.02(+0.02%) |
Dec 22, 2021 | 82.31 | 83.51 | 82.13 | 83.47 | 5,428,691 | +1.01(+1.22%) |
Dec 21, 2021 | 82.88 | 83.12 | 82.33 | 82.47 | 5,166,937 | +0.16(+0.19%) |
Dec 20, 2021 | 82.26 | 82.41 | 81.34 | 82.31 | 4,832,992 | -0.52(-0.63%) |
Dec 17, 2021 | 83.25 | 83.90 | 82.39 | 82.83 | 12,178,678 | -0.82(-0.99%) |
Dec 16, 2021 | 82.28 | 83.82 | 82.21 | 83.66 | 7,708,332 | +1.46(+1.78%) |
Dec 15, 2021 | 81.55 | 82.61 | 81.37 | 82.19 | 7,288,361 | +0.72(+0.88%) |
Dec 14, 2021 | 81.04 | 82.08 | 80.44 | 81.48 | 11,700,809 | +0.22(+0.27%) |
Dec 13, 2021 | 79.65 | 81.82 | 79.48 | 81.25 | 9,088,240 | +1.44(+1.81%) |
Dec 10, 2021 | 79.64 | 80.28 | 79.64 | 79.81 | 5,512,510 | +0.48(+0.60%) |
Dec 09, 2021 | 79.37 | 79.92 | 79.07 | 79.33 | 5,182,937 | -0.35(-0.43%) |
Dec 08, 2021 | 80.50 | 80.68 | 79.37 | 79.68 | 5,766,315 | -0.46(-0.58%) |
Dec 07, 2021 | 80.98 | 81.75 | 80.01 | 80.14 | 6,938,339 | -0.87(-1.07%) |
Dec 06, 2021 | 79.83 | 81.36 | 79.78 | 81.01 | 7,709,338 | +1.78(+2.25%) |
Dec 03, 2021 | 78.56 | 79.34 | 77.96 | 79.22 | 8,312,797 | +1.37(+1.75%) |
Dec 02, 2021 | 77.68 | 78.78 | 77.40 | 77.86 | 6,509,910 | +0.86(+1.12%) |
Dec 01, 2021 | 77.10 | 78.82 | 76.81 | 77.00 | 6,919,672 | +0.82(+1.08%) |
Nov 30, 2021 | 76.48 | 77.08 | 75.91 | 76.17 | 8,324,363 | -1.25(-1.61%) |
Nov 29, 2021 | 78.10 | 78.63 | 76.87 | 77.42 | 8,174,363 | -1.18(-1.50%) |
Nov 26, 2021 | 78.81 | 78.89 | 78.03 | 78.60 | 3,010,895 | -1.20(-1.50%) |
Nov 24, 2021 | 79.61 | 80.76 | 79.43 | 79.80 | 5,716,008 | +0.34(+0.42%) |
Nov 23, 2021 | 79.77 | 79.98 | 79.21 | 79.46 | 6,885,779 | -0.12(-0.14%) |
Nov 22, 2021 | 80.47 | 81.02 | 78.97 | 79.58 | 9,092,237 | -0.55(-0.69%) |
Nov 19, 2021 | 81.40 | 81.40 | 79.30 | 80.13 | 6,431,735 | -1.02(-1.26%) |
Nov 18, 2021 | 82.66 | 82.80 | 80.64 | 81.15 | 6,333,634 | -1.81(-2.18%) |
Nov 17, 2021 | 82.48 | 83.23 | 82.30 | 82.96 | 6,005,985 | +0.46(+0.56%) |
Nov 16, 2021 | 84.32 | 84.51 | 82.41 | 82.49 | 4,419,876 | -2.03(-2.40%) |
Nov 15, 2021 | 84.21 | 84.68 | 84.05 | 84.52 | 2,869,059 | +0.53(+0.63%) |
Nov 12, 2021 | 84.61 | 85.04 | 83.96 | 83.99 | 3,508,950 | -0.21(-0.25%) |
Nov 11, 2021 | 83.90 | 84.35 | 83.68 | 84.21 | 4,039,667 | +0.55(+0.66%) |
Nov 10, 2021 | 83.49 | 83.66 | 3,892,667 | +0.63(+0.76%) | ||
Nov 09, 2021 | 82.67 | 83.63 | 82.06 | 83.03 | 4,570,217 | +0.69(+0.84%) |
Nov 08, 2021 | 83.83 | 84.05 | 82.25 | 82.34 | 5,216,314 | -1.25(-1.50%) |
Nov 05, 2021 | 83.54 | 84.43 | 83.43 | 83.58 | 3,141,285 | +0.51(+0.62%) |
Nov 04, 2021 | 83.68 | 83.77 | 82.71 | 83.07 | 2,631,491 | -0.90(-1.07%) |
Nov 03, 2021 | 83.24 | 84.04 | 82.89 | 83.97 | 2,779,346 | +0.63(+0.76%) |
Nov 02, 2021 | 82.98 | 83.51 | 82.34 | 83.34 | 3,926,095 | +0.53(+0.64%) |
Nov 01, 2021 | 83.89 | 83.59 | 82.79 | 82.80 | 3,963,429 | -0.99(-1.18%) |
Oct 29, 2021 | 84.91 | 85.15 | 83.59 | 83.80 | 5,935,113 | -1.27(-1.49%) |
Oct 28, 2021 | 83.72 | 85.11 | 83.72 | 85.07 | 5,364,015 | +0.98(+1.16%) |
Oct 27, 2021 | 85.69 | 85.76 | 83.97 | 84.09 | 3,990,715 | -1.18(-1.38%) |
Oct 26, 2021 | 85.36 | 85.69 | 85.27 | 3,557,026 | -0.30(-0.35%) | |
Oct 25, 2021 | 86.39 | 86.39 | 85.27 | 85.57 | 4,439,410 | -0.30(-0.35%) |
Oct 22, 2021 | 85.57 | 86.24 | 85.29 | 85.87 | 3,734,502 | +0.32(+0.37%) |
Oct 21, 2021 | 85.64 | 85.90 | 85.24 | 85.55 | 4,063,728 | -0.44(-0.52%) |
Oct 20, 2021 | 85.01 | 86.47 | 84.83 | 86.00 | 4,263,075 | +1.09(+1.28%) |
Oct 19, 2021 | 85.27 | 86.45 | 84.83 | 84.91 | 4,764,441 | -1.47(-1.70%) |
Oct 18, 2021 | 86.28 | 86.64 | 85.58 | 86.38 | 4,317,398 | -0.82(-0.94%) |
Oct 15, 2021 | 88.11 | 88.40 | 86.92 | 87.19 | 4,480,086 | -0.43(-0.49%) |
Oct 14, 2021 | 87.15 | 88.07 | 86.68 | 87.62 | 5,051,861 | +1.22(+1.42%) |
Oct 13, 2021 | 84.72 | 86.56 | 84.38 | 86.39 | 5,636,544 | +1.68(+1.98%) |
Oct 12, 2021 | 84.64 | 85.33 | 84.51 | 84.72 | 3,574,928 | +0.41(+0.48%) |
Oct 11, 2021 | 84.47 | 84.83 | 84.07 | 84.31 | 3,204,310 | -0.20(-0.24%) |
Oct 08, 2021 | 85.01 | 85.31 | 84.36 | 84.52 | 4,486,318 | -0.27(-0.31%) |
Oct 07, 2021 | 86.35 | 86.79 | 84.59 | 84.78 | 4,900,590 | -0.88(-1.02%) |
Oct 06, 2021 | 84.67 | 85.88 | 84.30 | 85.66 | 3,733,211 | +0.22(+0.26%) |
Oct 05, 2021 | 85.63 | 85.93 | 84.89 | 85.44 | 4,795,055 | +0.18(+0.21%) |
Oct 04, 2021 | 85.27 | 85.92 | 84.57 | 85.26 | 4,616,085 | +0.10(+0.11%) |