Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 80.68 | 80.79 | 80.54 | 80.54 | 951 | +0.03(+0.04%) |
Dec 30, 2021 | 81.32 | 81.32 | 80.50 | 80.50 | 5,039 | -0.33(-0.41%) |
Dec 29, 2021 | 80.89 | 80.99 | 80.77 | 80.83 | 6,501 | +0.29(+0.36%) |
Dec 28, 2021 | 80.37 | 80.99 | 80.37 | 80.55 | 4,197 | +0.17(+0.22%) |
Dec 27, 2021 | 79.84 | 80.37 | 79.84 | 80.37 | 18,977 | +0.83(+1.04%) |
Dec 23, 2021 | 78.74 | 79.58 | 78.74 | 79.54 | 1,994 | +0.86(+1.10%) |
Dec 22, 2021 | 78.43 | 78.70 | 78.43 | 78.68 | 8,868 | +0.45(+0.58%) |
Dec 21, 2021 | 77.51 | 78.67 | 77.51 | 78.23 | 31,352 | +1.52(+1.98%) |
Dec 20, 2021 | 77.17 | 77.17 | 75.99 | 76.71 | 12,338 | -1.76(-2.24%) |
Dec 17, 2021 | 79.51 | 79.71 | 78.36 | 78.47 | 4,226 | -1.46(-1.82%) |
Dec 16, 2021 | 79.92 | 80.48 | 79.64 | 79.93 | 6,986 | +0.64(+0.81%) |
Dec 15, 2021 | 78.78 | 79.29 | 78.69 | 79.29 | 2,457 | +0.82(+1.05%) |
Dec 14, 2021 | 78.19 | 79.11 | 78.19 | 78.46 | 13,854 | +0.61(+0.79%) |
Dec 13, 2021 | 78.51 | 78.51 | 77.70 | 77.85 | 4,330 | -0.64(-0.81%) |
Dec 10, 2021 | 78.77 | 78.77 | 78.18 | 78.49 | 5,594 | +0.23(+0.29%) |
Dec 09, 2021 | 78.18 | 78.71 | 77.88 | 78.26 | 7,654 | -0.21(-0.27%) |
Dec 08, 2021 | 78.52 | 78.52 | 78.47 | 78.47 | 506 | +0.01(+0.02%) |
Dec 07, 2021 | 78.42 | 78.69 | 78.42 | 78.46 | 899 | +0.83(+1.06%) |
Dec 06, 2021 | 76.85 | 78.31 | 76.85 | 77.64 | 4,677 | +1.48(+1.94%) |
Dec 03, 2021 | 76.83 | 76.83 | 75.77 | 76.16 | 1,589 | -0.60(-0.78%) |
Dec 02, 2021 | 74.64 | 77.07 | 74.64 | 76.76 | 3,796 | +2.22(+2.98%) |
Dec 01, 2021 | 76.59 | 76.84 | 74.54 | 74.54 | 2,146 | -0.80(-1.06%) |
Nov 30, 2021 | 76.80 | 76.80 | 75.33 | 75.33 | 12,456 | -2.30(-2.96%) |
Nov 29, 2021 | 78.35 | 78.35 | 77.33 | 77.63 | 3,259 | -0.15(-0.19%) |
Nov 26, 2021 | 77.91 | 77.94 | 77.09 | 77.78 | 74,983 | -2.30(-2.87%) |
Nov 24, 2021 | 80.30 | 80.30 | 80.05 | 80.08 | 4,024 | -0.42(-0.52%) |
Nov 23, 2021 | 79.47 | 80.54 | 79.47 | 80.50 | 33,956 | +1.09(+1.38%) |
Nov 22, 2021 | 78.21 | 79.73 | 78.21 | 79.41 | 57,828 | +1.33(+1.71%) |
Nov 19, 2021 | 78.40 | 78.42 | 78.05 | 78.07 | 3,791 | -0.98(-1.24%) |
Nov 18, 2021 | 79.55 | 79.28 | 79.02 | 79.05 | 31,087 | -0.52(-0.66%) |
Nov 17, 2021 | 80.19 | 80.19 | 79.49 | 79.57 | 2,755 | -0.78(-0.98%) |
Nov 16, 2021 | 80.55 | 80.89 | 80.36 | 80.36 | 2,332 | +0.01(+0.01%) |
Nov 15, 2021 | 80.44 | 80.46 | 80.35 | 80.35 | 1,324 | -0.09(-0.11%) |
Nov 12, 2021 | 80.25 | 80.44 | 80.18 | 80.44 | 5,178 | +0.10(+0.12%) |
Nov 11, 2021 | 79.99 | 80.34 | 79.99 | 80.34 | 1,122 | +0.24(+0.30%) |
Nov 10, 2021 | 80.14 | 80.10 | 80.10 | 1,952 | +0.04(+0.05%) | |
Nov 09, 2021 | 80.44 | 80.44 | 79.81 | 80.06 | 13,679 | -0.56(-0.69%) |
Nov 08, 2021 | 81.05 | 81.12 | 80.51 | 80.62 | 3,614 | -0.06(-0.08%) |
Nov 05, 2021 | 81.18 | 81.33 | 80.52 | 80.68 | 1,649 | +0.59(+0.73%) |
Nov 04, 2021 | 81.15 | 81.15 | 79.67 | 80.09 | 3,234 | -1.29(-1.58%) |
Nov 03, 2021 | 80.48 | 81.66 | 80.48 | 81.38 | 2,016 | +0.90(+1.12%) |
Nov 02, 2021 | 80.39 | 80.48 | 80.32 | 80.48 | 1,808 | +0.06(+0.08%) |
Nov 01, 2021 | 80.48 | 80.00 | 79.99 | 80.42 | 1,443 | +0.41(+0.51%) |
Oct 29, 2021 | 80.57 | 80.57 | 79.94 | 80.00 | 3,258 | -0.91(-1.12%) |
Oct 28, 2021 | 80.14 | 80.91 | 80.14 | 80.91 | 3,737 | +1.14(+1.42%) |
Oct 27, 2021 | 80.75 | 80.75 | 79.77 | 79.77 | 2,365 | -1.12(-1.39%) |
Oct 26, 2021 | 81.32 | 80.90 | 80.90 | 3,570 | -0.38(-0.47%) | |
Oct 25, 2021 | 81.21 | 81.35 | 81.10 | 81.28 | 3,958 | +0.01(+0.01%) |
Oct 22, 2021 | 80.89 | 81.33 | 80.86 | 81.27 | 2,820 | +0.71(+0.88%) |
Oct 21, 2021 | 80.64 | 80.64 | 80.07 | 80.56 | 2,583 | -0.03(-0.03%) |
Oct 20, 2021 | 79.58 | 80.59 | 79.58 | 80.59 | 5,626 | +1.13(+1.42%) |
Oct 19, 2021 | 79.25 | 79.54 | 79.13 | 79.46 | 5,853 | +1.00(+1.27%) |
Oct 18, 2021 | 78.72 | 78.73 | 78.36 | 78.46 | 8,099 | -0.60(-0.76%) |
Oct 15, 2021 | 79.49 | 79.77 | 79.07 | 79.07 | 5,190 | +0.11(+0.13%) |
Oct 14, 2021 | 78.47 | 79.07 | 78.47 | 78.96 | 7,546 | +1.18(+1.51%) |
Oct 13, 2021 | 78.23 | 78.23 | 76.55 | 77.78 | 49,395 | -0.31(-0.39%) |
Oct 12, 2021 | 78.42 | 78.43 | 78.04 | 78.09 | 110,189 | -0.14(-0.18%) |
Oct 11, 2021 | 78.46 | 79.31 | 78.23 | 78.23 | 2,948 | -0.14(-0.17%) |
Oct 08, 2021 | 77.85 | 78.45 | 77.85 | 78.37 | 2,915 | +0.62(+0.80%) |
Oct 07, 2021 | 77.96 | 78.42 | 77.74 | 77.74 | 3,388 | +0.63(+0.82%) |
Oct 06, 2021 | 76.14 | 77.11 | 75.83 | 77.11 | 6,252 | +0.39(+0.50%) |
Oct 05, 2021 | 75.49 | 76.97 | 75.49 | 76.72 | 6,177 | +1.37(+1.82%) |
Oct 04, 2021 | 75.42 | 75.75 | 75.31 | 75.35 | 2,619 | -0.50(-0.65%) |