Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 81.83 | 82.25 | 81.71 | 81.97 | 249,156 | +0.09(+0.11%) |
Dec 30, 2021 | 82.35 | 82.47 | 81.80 | 81.88 | 372,559 | -0.28(-0.34%) |
Dec 29, 2021 | 81.87 | 82.32 | 81.80 | 82.16 | 332,640 | +0.34(+0.41%) |
Dec 28, 2021 | 81.70 | 81.95 | 81.66 | 81.82 | 334,884 | +0.18(+0.23%) |
Dec 27, 2021 | 80.82 | 81.64 | 80.76 | 81.64 | 499,575 | +1.14(+1.42%) |
Dec 23, 2021 | 80.36 | 80.76 | 80.19 | 80.49 | 256,418 | +0.47(+0.58%) |
Dec 22, 2021 | 79.24 | 80.04 | 79.21 | 80.03 | 378,297 | +0.81(+1.02%) |
Dec 21, 2021 | 78.95 | 79.27 | 78.54 | 79.21 | 1,222,986 | +0.73(+0.94%) |
Dec 20, 2021 | 78.47 | 78.52 | 77.81 | 78.48 | 572,545 | -0.71(-0.89%) |
Dec 17, 2021 | 79.96 | 80.07 | 79.10 | 79.18 | 291,102 | -0.91(-1.13%) |
Dec 16, 2021 | 80.47 | 80.60 | 79.84 | 80.09 | 339,795 | +0.01(+0.01%) |
Dec 15, 2021 | 78.93 | 80.15 | 78.85 | 80.08 | 366,506 | +1.25(+1.58%) |
Dec 14, 2021 | 79.05 | 79.33 | 78.41 | 78.84 | 390,422 | -0.63(-0.79%) |
Dec 13, 2021 | 79.36 | 79.72 | 79.10 | 79.46 | 281,705 | +0.09(+0.11%) |
Dec 10, 2021 | 78.81 | 79.39 | 78.76 | 79.38 | 315,480 | +1.09(+1.39%) |
Dec 09, 2021 | 78.29 | 78.60 | 78.23 | 78.29 | 254,147 | -0.32(-0.41%) |
Dec 08, 2021 | 78.71 | 78.83 | 78.16 | 78.60 | 449,293 | -0.06(-0.07%) |
Dec 07, 2021 | 78.30 | 78.85 | 78.21 | 78.66 | 248,608 | +0.98(+1.26%) |
Dec 06, 2021 | 77.32 | 77.94 | 77.18 | 77.69 | 250,890 | +0.95(+1.23%) |
Dec 03, 2021 | 76.96 | 77.24 | 76.08 | 76.74 | 359,600 | +0.05(+0.06%) |
Dec 02, 2021 | 75.58 | 76.99 | 75.55 | 76.69 | 329,055 | +1.22(+1.61%) |
Dec 01, 2021 | 76.65 | 77.35 | 75.45 | 75.47 | 322,228 | -0.35(-0.46%) |
Nov 30, 2021 | 77.29 | 77.41 | 75.76 | 75.82 | 505,265 | -1.96(-2.52%) |
Nov 29, 2021 | 77.41 | 78.11 | 77.33 | 77.78 | 285,534 | +0.73(+0.95%) |
Nov 26, 2021 | 77.61 | 77.95 | 76.74 | 77.05 | 248,208 | -1.40(-1.79%) |
Nov 24, 2021 | 78.22 | 78.47 | 78.02 | 78.45 | 190,922 | -0.01(-0.01%) |
Nov 23, 2021 | 78.16 | 78.49 | 72.11 | 78.46 | 250,059 | +0.20(+0.26%) |
Nov 22, 2021 | 78.57 | 78.99 | 78.24 | 78.26 | 208,462 | +5.78(+7.97%) |
Nov 19, 2021 | 78.66 | 78.71 | 72.48 | 72.48 | 250,493 | -5.91(-7.54%) |
Nov 18, 2021 | 78.59 | 78.41 | 78.06 | 78.39 | 232,713 | -0.24(-0.31%) |
Nov 17, 2021 | 78.87 | 78.88 | 78.40 | 78.63 | 266,679 | -0.38(-0.48%) |
Nov 16, 2021 | 78.75 | 79.31 | 78.75 | 79.01 | 274,478 | +0.42(+0.53%) |
Nov 15, 2021 | 78.87 | 78.87 | 78.45 | 78.60 | 234,403 | -0.07(-0.09%) |
Nov 12, 2021 | 78.33 | 78.80 | 78.11 | 78.66 | 173,170 | +0.64(+0.82%) |
Nov 11, 2021 | 78.35 | 78.35 | 77.91 | 78.03 | 225,273 | -0.20(-0.26%) |
Nov 10, 2021 | 78.32 | 78.23 | 315,304 | -0.14(-0.17%) | ||
Nov 09, 2021 | 78.35 | 78.40 | 78.08 | 78.36 | 218,151 | +0.07(+0.09%) |
Nov 08, 2021 | 78.47 | 78.47 | 77.97 | 78.30 | 184,582 | +0.11(+0.14%) |
Nov 05, 2021 | 78.15 | 78.52 | 77.96 | 78.19 | 225,214 | +0.05(+0.06%) |
Nov 04, 2021 | 77.99 | 78.14 | 77.79 | 78.14 | 359,398 | +0.24(+0.31%) |
Nov 03, 2021 | 77.59 | 77.95 | 77.24 | 77.90 | 377,463 | +0.27(+0.35%) |
Nov 02, 2021 | 77.34 | 77.70 | 77.24 | 77.63 | 311,229 | +0.50(+0.65%) |
Nov 01, 2021 | 77.35 | 77.26 | 76.90 | 77.13 | 398,404 | -0.14(-0.18%) |
Oct 29, 2021 | 76.78 | 77.33 | 76.69 | 77.26 | 209,613 | +0.22(+0.29%) |
Oct 28, 2021 | 76.85 | 77.11 | 76.72 | 77.04 | 256,668 | +0.49(+0.64%) |
Oct 27, 2021 | 77.23 | 77.14 | 76.54 | 76.55 | 252,353 | -0.69(-0.89%) |
Oct 26, 2021 | 77.20 | 77.46 | 77.23 | 303,525 | +0.06(+0.08%) | |
Oct 25, 2021 | 77.01 | 77.17 | 313,551 | +0.23(+0.30%) | ||
Oct 22, 2021 | 76.79 | 77.10 | 76.67 | 76.94 | 207,835 | +0.28(+0.37%) |
Oct 21, 2021 | 76.40 | 76.67 | 76.06 | 76.66 | 295,906 | +0.28(+0.37%) |
Oct 20, 2021 | 76.18 | 76.45 | 76.18 | 76.38 | 293,922 | +0.24(+0.32%) |
Oct 19, 2021 | 75.75 | 76.14 | 75.56 | 76.14 | 354,893 | +0.70(+0.92%) |
Oct 18, 2021 | 75.05 | 75.54 | 74.81 | 75.45 | 278,734 | +0.06(+0.08%) |
Oct 15, 2021 | 75.20 | 75.56 | 75.19 | 75.39 | 262,092 | +0.44(+0.59%) |
Oct 14, 2021 | 74.39 | 74.95 | 74.32 | 74.94 | 231,092 | +1.20(+1.62%) |
Oct 13, 2021 | 73.69 | 73.84 | 73.05 | 73.75 | 353,107 | +0.29(+0.39%) |
Oct 12, 2021 | 73.75 | 73.92 | 73.29 | 73.46 | 223,295 | -0.16(-0.22%) |
Oct 11, 2021 | 73.88 | 74.32 | 73.61 | 73.62 | 184,019 | -0.24(-0.33%) |
Oct 08, 2021 | 73.92 | 74.07 | 73.64 | 73.86 | 254,697 | -0.06(-0.08%) |
Oct 07, 2021 | 73.65 | 74.48 | 73.65 | 73.92 | 317,552 | +0.62(+0.84%) |
Oct 06, 2021 | 72.48 | 73.32 | 72.14 | 73.30 | 325,031 | +0.40(+0.54%) |
Oct 05, 2021 | 72.38 | 73.25 | 72.22 | 72.90 | 257,623 | +0.67(+0.92%) |
Oct 04, 2021 | 72.65 | 73.07 | 71.78 | 72.24 | 407,635 | -0.65(-0.89%) |