Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 84.21 | 84.85 | 83.30 | 83.35 | 399,239 | -1.06(-1.26%) |
Dec 30, 2021 | 83.10 | 84.81 | 83.10 | 84.42 | 603,963 | +1.25(+1.50%) |
Dec 29, 2021 | 81.45 | 83.26 | 81.45 | 83.16 | 443,439 | +1.63(+2.00%) |
Dec 28, 2021 | 82.10 | 82.63 | 81.21 | 81.53 | 372,950 | -0.68(-0.82%) |
Dec 27, 2021 | 79.10 | 82.43 | 79.10 | 82.21 | 402,841 | +2.46(+3.09%) |
Dec 23, 2021 | 78.17 | 79.98 | 77.14 | 79.75 | 1,041,548 | +1.48(+1.89%) |
Dec 22, 2021 | 78.69 | 79.03 | 77.84 | 78.27 | 972,740 | -0.01(-0.01%) |
Dec 21, 2021 | 78.28 | 78.65 | 77.08 | 78.28 | 749,052 | +1.83(+2.39%) |
Dec 20, 2021 | 77.92 | 78.19 | 75.95 | 76.45 | 632,892 | -1.58(-2.02%) |
Dec 17, 2021 | 77.21 | 78.83 | 75.97 | 78.03 | 2,161,797 | -0.23(-0.29%) |
Dec 16, 2021 | 80.55 | 81.20 | 77.79 | 78.26 | 628,809 | -2.39(-2.97%) |
Dec 15, 2021 | 79.69 | 80.78 | 78.04 | 80.65 | 801,918 | +1.26(+1.59%) |
Dec 14, 2021 | 79.87 | 80.02 | 77.95 | 79.39 | 738,122 | -0.96(-1.20%) |
Dec 13, 2021 | 80.35 | 81.46 | 79.82 | 80.35 | 663,048 | +0.05(+0.06%) |
Dec 10, 2021 | 80.09 | 81.34 | 79.60 | 80.30 | 473,054 | +0.31(+0.38%) |
Dec 09, 2021 | 81.68 | 82.39 | 79.97 | 80.00 | 413,164 | -1.60(-1.96%) |
Dec 08, 2021 | 80.94 | 81.66 | 79.98 | 81.59 | 384,320 | +1.21(+1.51%) |
Dec 07, 2021 | 79.12 | 81.06 | 78.71 | 80.38 | 722,511 | +2.18(+2.78%) |
Dec 06, 2021 | 78.22 | 78.83 | 76.89 | 78.21 | 962,063 | -0.31(-0.39%) |
Dec 03, 2021 | 81.08 | 82.45 | 77.39 | 78.52 | 1,459,047 | -2.26(-2.80%) |
Dec 02, 2021 | 80.11 | 82.10 | 79.54 | 80.78 | 1,807,367 | +0.31(+0.38%) |
Dec 01, 2021 | 80.64 | 83.15 | 79.70 | 80.47 | 17,330,082 | +0.02(+0.02%) |
Nov 30, 2021 | 82.60 | 85.04 | 80.20 | 80.45 | 2,554,417 | -2.82(-3.39%) |
Nov 29, 2021 | 82.71 | 85.26 | 81.99 | 83.27 | 2,587,614 | +0.65(+0.78%) |
Nov 26, 2021 | 84.37 | 86.60 | 82.40 | 82.63 | 4,634,987 | +5.88(+7.66%) |
Nov 24, 2021 | 76.31 | 77.57 | 75.47 | 76.75 | 660,767 | -0.37(-0.48%) |
Nov 23, 2021 | 79.48 | 80.27 | 76.51 | 77.12 | 1,070,027 | -3.14(-3.91%) |
Nov 22, 2021 | 83.34 | 83.68 | 79.80 | 80.25 | 1,887,735 | -2.97(-3.57%) |
Nov 19, 2021 | 83.74 | 85.68 | 82.30 | 83.22 | 652,090 | -0.08(-0.10%) |
Nov 18, 2021 | 85.07 | 86.42 | 83.13 | 83.30 | 580,061 | -1.46(-1.72%) |
Nov 17, 2021 | 83.24 | 84.81 | 82.53 | 84.76 | 577,030 | +1.58(+1.90%) |
Nov 16, 2021 | 81.91 | 83.73 | 81.71 | 83.18 | 383,285 | +1.35(+1.65%) |
Nov 15, 2021 | 82.34 | 83.26 | 81.64 | 81.83 | 341,612 | -0.11(-0.13%) |
Nov 12, 2021 | 81.69 | 82.30 | 81.49 | 81.94 | 311,763 | +0.36(+0.44%) |
Nov 11, 2021 | 81.34 | 82.23 | 81.02 | 81.59 | 358,615 | +0.59(+0.72%) |
Nov 10, 2021 | 81.27 | 81.00 | 402,288 | -1.15(-1.40%) | ||
Nov 09, 2021 | 83.03 | 83.28 | 81.91 | 82.15 | 315,747 | -0.47(-0.56%) |
Nov 08, 2021 | 81.21 | 82.91 | 80.67 | 82.62 | 425,285 | +1.55(+1.91%) |
Nov 05, 2021 | 80.46 | 81.21 | 78.84 | 81.07 | 838,150 | -0.08(-0.10%) |
Nov 04, 2021 | 80.28 | 81.46 | 79.81 | 81.15 | 415,098 | +0.80(+1.00%) |
Nov 03, 2021 | 81.23 | 81.78 | 77.20 | 80.34 | 563,940 | -0.73(-0.91%) |
Nov 02, 2021 | 81.71 | 83.28 | 78.21 | 81.08 | 839,196 | +0.44(+0.54%) |
Nov 01, 2021 | 79.64 | 81.21 | 78.99 | 80.64 | 825,585 | +0.91(+1.15%) |
Oct 29, 2021 | 78.78 | 80.48 | 78.15 | 79.73 | 475,129 | +0.51(+0.64%) |
Oct 28, 2021 | 77.43 | 79.46 | 77.34 | 79.22 | 512,271 | +2.22(+2.89%) |
Oct 27, 2021 | 78.97 | 79.10 | 76.59 | 77.00 | 372,466 | -1.74(-2.21%) |
Oct 26, 2021 | 78.19 | 78.74 | 456,250 | +0.63(+0.80%) | ||
Oct 25, 2021 | 77.64 | 78.75 | 76.91 | 78.11 | 284,077 | +0.33(+0.42%) |
Oct 22, 2021 | 77.70 | 78.55 | 77.18 | 77.78 | 250,800 | +0.06(+0.08%) |
Oct 21, 2021 | 78.50 | 78.50 | 76.99 | 77.72 | 376,608 | -0.47(-0.60%) |
Oct 20, 2021 | 77.55 | 78.52 | 77.46 | 78.19 | 413,177 | +0.96(+1.25%) |
Oct 19, 2021 | 77.36 | 78.42 | 77.12 | 77.23 | 621,853 | +0.27(+0.35%) |
Oct 18, 2021 | 76.52 | 77.07 | 75.76 | 76.96 | 278,552 | +0.28(+0.36%) |
Oct 15, 2021 | 76.00 | 77.70 | 75.40 | 76.68 | 1,106,610 | +0.91(+1.21%) |
Oct 14, 2021 | 75.38 | 76.30 | 75.01 | 75.77 | 410,457 | +1.45(+1.95%) |
Oct 13, 2021 | 74.97 | 75.63 | 73.86 | 74.32 | 706,425 | -0.69(-0.91%) |
Oct 12, 2021 | 76.08 | 76.78 | 73.66 | 75.00 | 687,463 | -0.70(-0.92%) |
Oct 11, 2021 | 76.19 | 76.68 | 75.42 | 75.70 | 237,209 | -0.91(-1.19%) |
Oct 08, 2021 | 77.39 | 77.80 | 75.94 | 76.61 | 334,166 | -0.77(-1.00%) |
Oct 07, 2021 | 76.79 | 78.41 | 76.79 | 77.39 | 509,227 | +0.95(+1.25%) |
Oct 06, 2021 | 76.20 | 77.81 | 75.56 | 76.43 | 677,106 | -0.37(-0.48%) |
Oct 05, 2021 | 76.57 | 77.91 | 76.25 | 76.80 | 390,320 | +0.45(+0.59%) |
Oct 04, 2021 | 77.20 | 77.57 | 75.22 | 76.35 | 492,807 | -1.27(-1.64%) |