Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 81.78 | 82.86 | 81.53 | 81.69 | 788,846 | -0.22(-0.27%) |
Dec 30, 2021 | 80.40 | 82.88 | 80.40 | 81.91 | 658,169 | +1.48(+1.84%) |
Dec 29, 2021 | 80.38 | 81.84 | 79.91 | 80.43 | 448,790 | +0.29(+0.36%) |
Dec 28, 2021 | 80.01 | 81.96 | 79.95 | 80.14 | 421,971 | +0.12(+0.15%) |
Dec 27, 2021 | 79.60 | 80.09 | 78.90 | 80.02 | 443,017 | +0.76(+0.96%) |
Dec 23, 2021 | 78.57 | 79.98 | 78.40 | 79.26 | 782,946 | +1.06(+1.36%) |
Dec 22, 2021 | 75.83 | 78.99 | 75.48 | 78.20 | 639,152 | +1.99(+2.61%) |
Dec 21, 2021 | 73.84 | 76.53 | 73.74 | 76.21 | 663,927 | +3.32(+4.55%) |
Dec 20, 2021 | 72.85 | 73.41 | 69.46 | 72.89 | 1,127,711 | -1.63(-2.19%) |
Dec 17, 2021 | 74.14 | 75.41 | 72.57 | 74.52 | 2,393,590 | -0.03(-0.04%) |
Dec 16, 2021 | 78.77 | 79.03 | 74.43 | 74.55 | 830,999 | -3.64(-4.66%) |
Dec 15, 2021 | 75.94 | 78.77 | 75.51 | 78.19 | 818,173 | +1.93(+2.53%) |
Dec 14, 2021 | 75.55 | 77.42 | 75.28 | 76.26 | 579,128 | -0.11(-0.14%) |
Dec 13, 2021 | 76.03 | 77.29 | 74.97 | 76.37 | 835,073 | +0.53(+0.70%) |
Dec 10, 2021 | 74.77 | 76.00 | 73.79 | 75.84 | 850,546 | +1.21(+1.62%) |
Dec 09, 2021 | 75.32 | 75.75 | 74.60 | 74.63 | 510,160 | -1.27(-1.67%) |
Dec 08, 2021 | 75.13 | 76.28 | 75.08 | 75.90 | 639,219 | +0.54(+0.72%) |
Dec 07, 2021 | 73.80 | 76.80 | 73.31 | 75.36 | 922,025 | +2.73(+3.76%) |
Dec 06, 2021 | 72.26 | 72.86 | 70.43 | 72.63 | 837,522 | +1.58(+2.22%) |
Dec 03, 2021 | 74.23 | 74.42 | 70.28 | 71.05 | 949,189 | -2.97(-4.01%) |
Dec 02, 2021 | 70.79 | 74.67 | 70.04 | 74.02 | 979,390 | +3.50(+4.96%) |
Dec 01, 2021 | 74.54 | 74.80 | 70.21 | 70.52 | 854,585 | -2.35(-3.22%) |
Nov 30, 2021 | 73.62 | 74.12 | 72.49 | 72.87 | 993,593 | -1.59(-2.14%) |
Nov 29, 2021 | 77.00 | 78.18 | 74.44 | 74.46 | 841,989 | -1.21(-1.60%) |
Nov 26, 2021 | 75.56 | 76.63 | 72.69 | 75.67 | 772,163 | -2.52(-3.22%) |
Nov 24, 2021 | 79.12 | 79.95 | 77.95 | 78.19 | 422,170 | -1.21(-1.52%) |
Nov 23, 2021 | 78.15 | 79.57 | 77.63 | 79.40 | 679,708 | +0.86(+1.09%) |
Nov 22, 2021 | 77.91 | 80.66 | 77.76 | 78.54 | 715,230 | +1.09(+1.41%) |
Nov 19, 2021 | 78.10 | 79.11 | 76.40 | 77.45 | 701,035 | -1.21(-1.54%) |
Nov 18, 2021 | 78.28 | 79.03 | 78.36 | 78.66 | 544,702 | -0.12(-0.15%) |
Nov 17, 2021 | 79.43 | 80.19 | 78.42 | 78.78 | 491,884 | -0.92(-1.15%) |
Nov 16, 2021 | 79.75 | 80.77 | 79.49 | 79.70 | 778,680 | -0.53(-0.66%) |
Nov 15, 2021 | 79.81 | 80.97 | 78.84 | 80.23 | 824,238 | +1.10(+1.39%) |
Nov 12, 2021 | 79.96 | 79.98 | 78.08 | 79.13 | 760,604 | -0.21(-0.26%) |
Nov 11, 2021 | 79.75 | 80.30 | 79.02 | 79.34 | 836,985 | -0.59(-0.74%) |
Nov 10, 2021 | 79.13 | 79.93 | 832,634 | +0.40(+0.50%) | ||
Nov 09, 2021 | 79.77 | 83.69 | 78.05 | 79.53 | 1,772,477 | +4.33(+5.76%) |
Nov 08, 2021 | 75.68 | 75.94 | 74.20 | 75.20 | 535,489 | -0.22(-0.29%) |
Nov 05, 2021 | 73.87 | 76.49 | 73.48 | 75.42 | 1,151,235 | +2.70(+3.71%) |
Nov 04, 2021 | 73.86 | 74.68 | 71.77 | 72.72 | 470,837 | -0.96(-1.30%) |
Nov 03, 2021 | 69.40 | 73.72 | 69.12 | 73.68 | 891,333 | +4.04(+5.80%) |
Nov 02, 2021 | 72.01 | 72.11 | 69.19 | 69.64 | 448,275 | -1.85(-2.59%) |
Nov 01, 2021 | 71.60 | 71.66 | 70.92 | 71.49 | 538,272 | -0.17(-0.24%) |
Oct 29, 2021 | 71.50 | 72.80 | 71.23 | 71.66 | 652,612 | -0.11(-0.15%) |
Oct 28, 2021 | 70.86 | 72.15 | 70.09 | 71.77 | 818,000 | +1.61(+2.29%) |
Oct 27, 2021 | 68.07 | 71.68 | 67.54 | 70.16 | 1,084,733 | +1.84(+2.69%) |
Oct 26, 2021 | 68.59 | 68.32 | 855,768 | -0.42(-0.61%) | ||
Oct 25, 2021 | 70.88 | 71.23 | 68.37 | 68.74 | 872,330 | -1.89(-2.68%) |
Oct 22, 2021 | 69.96 | 72.55 | 68.89 | 70.63 | 1,759,828 | +0.18(+0.26%) |
Oct 21, 2021 | 71.37 | 71.57 | 64.76 | 70.45 | 3,086,938 | +4.80(+7.31%) |
Oct 20, 2021 | 64.70 | 66.73 | 64.46 | 65.65 | 1,271,376 | +1.20(+1.86%) |
Oct 19, 2021 | 63.51 | 66.60 | 63.51 | 64.45 | 1,237,037 | +1.48(+2.35%) |
Oct 18, 2021 | 63.12 | 63.40 | 61.71 | 62.97 | 715,350 | -0.59(-0.93%) |
Oct 15, 2021 | 63.52 | 64.66 | 63.10 | 63.56 | 866,396 | +1.12(+1.79%) |
Oct 14, 2021 | 61.70 | 63.09 | 61.51 | 62.44 | 562,690 | +1.42(+2.33%) |
Oct 13, 2021 | 61.84 | 61.84 | 60.49 | 61.02 | 669,940 | -1.12(-1.80%) |
Oct 12, 2021 | 62.29 | 62.67 | 61.63 | 62.14 | 553,362 | +0.14(+0.23%) |
Oct 11, 2021 | 61.77 | 63.56 | 61.77 | 62.00 | 717,118 | +0.14(+0.23%) |
Oct 08, 2021 | 63.23 | 63.79 | 61.76 | 61.86 | 780,326 | -1.67(-2.63%) |
Oct 07, 2021 | 63.60 | 64.62 | 62.92 | 63.53 | 864,599 | +0.25(+0.40%) |
Oct 06, 2021 | 65.21 | 65.40 | 62.74 | 63.28 | 1,209,726 | -2.94(-4.44%) |
Oct 05, 2021 | 67.78 | 68.50 | 66.11 | 66.22 | 937,206 | -0.88(-1.31%) |
Oct 04, 2021 | 69.25 | 70.51 | 66.15 | 67.10 | 810,249 | -1.72(-2.50%) |