Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 92.55 | 92.96 | 91.59 | 91.71 | 14,083,534 | -0.63(-0.68%) |
Dec 30, 2021 | 92.84 | 93.93 | 91.89 | 92.34 | 19,629,426 | -2.24(-2.37%) |
Dec 29, 2021 | 92.45 | 95.15 | 92.36 | 94.58 | 32,699,250 | +3.18(+3.48%) |
Dec 28, 2021 | 92.20 | 92.34 | 90.54 | 91.41 | 13,899,938 | -1.47(-1.58%) |
Dec 27, 2021 | 92.17 | 93.36 | 91.20 | 92.87 | 17,397,178 | +0.01(+0.01%) |
Dec 23, 2021 | 89.20 | 93.43 | 88.86 | 92.86 | 37,010,856 | +4.01(+4.52%) |
Dec 22, 2021 | 88.52 | 88.99 | 87.45 | 88.85 | 18,887,536 | -0.37(-0.41%) |
Dec 21, 2021 | 87.52 | 89.64 | 85.91 | 89.22 | 59,294,540 | +8.54(+10.59%) |
Dec 20, 2021 | 80.78 | 81.88 | 79.58 | 80.68 | 22,594,122 | -0.95(-1.17%) |
Dec 17, 2021 | 80.27 | 82.39 | 79.60 | 81.63 | 24,214,762 | +0.30(+0.37%) |
Dec 16, 2021 | 84.46 | 84.90 | 80.78 | 81.33 | 16,770,607 | -2.92(-3.47%) |
Dec 15, 2021 | 82.10 | 84.37 | 80.70 | 84.25 | 14,190,966 | +2.33(+2.85%) |
Dec 14, 2021 | 81.85 | 83.37 | 81.54 | 81.92 | 12,279,984 | +4.39(+5.67%) |
Dec 13, 2021 | 85.18 | 85.94 | 77.52 | 77.52 | 13,193,177 | -6.61(-7.85%) |
Dec 10, 2021 | 82.95 | 84.25 | 82.74 | 84.13 | 12,156,438 | +0.60(+0.72%) |
Dec 09, 2021 | 83.89 | 85.11 | 83.23 | 83.53 | 12,158,173 | -4.07(-4.64%) |
Dec 08, 2021 | 84.02 | 87.60 | 82.64 | 87.60 | 13,115,447 | +3.18(+3.77%) |
Dec 07, 2021 | 83.03 | 85.60 | 82.94 | 84.41 | 22,098,800 | +3.32(+4.10%) |
Dec 06, 2021 | 80.48 | 81.86 | 79.20 | 81.09 | 15,343,796 | +0.82(+1.02%) |
Dec 03, 2021 | 82.33 | 83.04 | 79.31 | 80.27 | 19,502,522 | -1.24(-1.52%) |
Dec 02, 2021 | 81.27 | 82.21 | 80.01 | 81.51 | 23,342,494 | -2.23(-2.67%) |
Dec 01, 2021 | 85.12 | 87.58 | 83.60 | 83.75 | 32,201,128 | +1.13(+1.37%) |
Nov 30, 2021 | 84.17 | 85.49 | 82.56 | 82.61 | 27,742,648 | -2.10(-2.48%) |
Nov 29, 2021 | 82.99 | 84.85 | 82.77 | 84.72 | 19,199,324 | +2.65(+3.23%) |
Nov 26, 2021 | 81.76 | 82.66 | 80.63 | 82.07 | 16,763,872 | -2.72(-3.21%) |
Nov 24, 2021 | 83.35 | 85.72 | 83.21 | 84.79 | 22,029,544 | +0.79(+0.94%) |
Nov 23, 2021 | 83.64 | 86.26 | 82.94 | 84.00 | 32,344,144 | +1.01(+1.22%) |
Nov 22, 2021 | 82.28 | 86.22 | 82.28 | 82.99 | 35,346,732 | +0.60(+0.73%) |
Nov 19, 2021 | 77.63 | 82.47 | 77.63 | 82.39 | 48,008,224 | +8.29(+11.18%) |
Nov 18, 2021 | 75.63 | 75.91 | 74.03 | 74.10 | 17,132,048 | -0.11(-0.15%) |
Nov 17, 2021 | 75.22 | 75.31 | 73.95 | 74.22 | 11,789,235 | -1.33(-1.76%) |
Nov 16, 2021 | 75.30 | 75.88 | 74.53 | 75.54 | 11,972,217 | +0.03(+0.04%) |
Nov 15, 2021 | 76.48 | 76.99 | 75.34 | 75.51 | 12,857,026 | -0.51(-0.67%) |
Nov 12, 2021 | 73.78 | 76.73 | 73.71 | 76.02 | 26,998,648 | +2.70(+3.69%) |
Nov 11, 2021 | 72.80 | 73.72 | 72.40 | 73.32 | 12,390,056 | -0.44(-0.60%) |
Nov 10, 2021 | 72.93 | 73.76 | 15,483,952 | -0.58(-0.78%) | ||
Nov 09, 2021 | 73.86 | 75.01 | 73.33 | 74.34 | 20,453,252 | +1.01(+1.38%) |
Nov 08, 2021 | 72.11 | 73.79 | 71.91 | 73.33 | 19,039,788 | +1.61(+2.25%) |
Nov 05, 2021 | 71.80 | 72.52 | 71.17 | 71.72 | 13,237,692 | +0.67(+0.94%) |
Nov 04, 2021 | 71.18 | 71.28 | 69.87 | 71.05 | 16,202,665 | +0.97(+1.39%) |
Nov 03, 2021 | 69.54 | 70.15 | 69.10 | 70.07 | 10,437,763 | +0.48(+0.69%) |
Nov 02, 2021 | 69.33 | 69.68 | 68.88 | 69.59 | 9,922,141 | +0.06(+0.08%) |
Nov 01, 2021 | 67.83 | 69.80 | 68.87 | 69.53 | 12,187,448 | +1.57(+2.32%) |
Oct 29, 2021 | 67.26 | 68.40 | 67.96 | 11,632,797 | -0.47(-0.69%) | |
Oct 28, 2021 | 68.15 | 68.04 | 68.43 | 17,202,018 | +1.32(+1.96%) | |
Oct 27, 2021 | 67.39 | 67.56 | 66.34 | 67.11 | 13,840,550 | -0.69(-1.02%) |
Oct 26, 2021 | 68.23 | 67.80 | 14,504,303 | +0.18(+0.26%) | ||
Oct 25, 2021 | 68.47 | 67.41 | 67.63 | 23,730,172 | +1.23(+1.85%) | |
Oct 22, 2021 | 67.38 | 65.98 | 66.40 | 18,192,322 | -1.11(-1.65%) | |
Oct 21, 2021 | 66.83 | 67.57 | 66.55 | 67.51 | 11,322,636 | +0.36(+0.54%) |
Oct 20, 2021 | 66.09 | 68.06 | 65.90 | 67.14 | 19,778,316 | +0.69(+1.04%) |
Oct 19, 2021 | 66.26 | 66.77 | 65.54 | 66.46 | 17,168,676 | +0.30(+0.46%) |
Oct 18, 2021 | 65.90 | 66.51 | 65.20 | 66.15 | 12,044,227 | -0.41(-0.62%) |
Oct 15, 2021 | 66.97 | 67.33 | 66.37 | 66.56 | 12,100,266 | -0.12(-0.18%) |
Oct 14, 2021 | 66.17 | 66.96 | 65.71 | 66.68 | 15,797,698 | +1.35(+2.06%) |
Oct 13, 2021 | 65.64 | 66.31 | 65.14 | 65.33 | 17,809,070 | -0.30(-0.46%) |
Oct 12, 2021 | 68.24 | 68.28 | 64.59 | 65.64 | 37,508,524 | -2.44(-3.58%) |
Oct 11, 2021 | 68.75 | 69.19 | 68.04 | 68.08 | 12,907,625 | -0.89(-1.28%) |
Oct 08, 2021 | 69.76 | 69.77 | 68.55 | 68.96 | 13,998,018 | -0.42(-0.61%) |
Oct 07, 2021 | 69.24 | 70.49 | 68.96 | 69.39 | 15,478,455 | +0.60(+0.87%) |
Oct 06, 2021 | 68.65 | 69.22 | 67.89 | 68.79 | 18,192,822 | -0.55(-0.79%) |
Oct 05, 2021 | 70.04 | 70.04 | 68.46 | 69.34 | 14,749,986 | -0.13(-0.18%) |
Oct 04, 2021 | 69.44 | 70.39 | 69.20 | 69.46 | 19,848,272 | -0.35(-0.51%) |