Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 82.37 | 82.55 | 81.99 | 81.99 | 1,689,587 | -0.48(-0.58%) |
Dec 30, 2021 | 82.76 | 83.12 | 82.34 | 82.47 | 1,425,839 | -0.29(-0.36%) |
Dec 29, 2021 | 82.80 | 83.05 | 82.39 | 82.76 | 2,549,553 | -0.04(-0.05%) |
Dec 28, 2021 | 83.38 | 83.38 | 82.62 | 82.80 | 4,816,124 | -0.30(-0.37%) |
Dec 27, 2021 | 82.01 | 83.12 | 81.99 | 83.10 | 1,488,833 | +1.38(+1.69%) |
Dec 23, 2021 | 81.20 | 81.98 | 81.19 | 81.72 | 1,695,306 | +0.60(+0.74%) |
Dec 22, 2021 | 80.06 | 81.19 | 80.00 | 81.12 | 2,657,029 | +1.04(+1.30%) |
Dec 21, 2021 | 79.20 | 80.11 | 78.34 | 80.08 | 5,741,799 | +1.61(+2.05%) |
Dec 20, 2021 | 78.41 | 78.65 | 77.83 | 78.48 | 6,599,976 | -0.99(-1.25%) |
Dec 17, 2021 | 79.37 | 80.26 | 78.88 | 79.47 | 2,069,097 | -0.52(-0.65%) |
Dec 16, 2021 | 81.96 | 82.07 | 79.69 | 79.99 | 2,024,751 | -1.72(-2.11%) |
Dec 15, 2021 | 80.00 | 81.80 | 79.35 | 81.71 | 2,277,592 | +1.67(+2.08%) |
Dec 14, 2021 | 80.10 | 80.53 | 79.15 | 80.05 | 2,368,837 | -0.89(-1.10%) |
Dec 13, 2021 | 81.82 | 81.96 | 80.90 | 80.94 | 1,487,682 | -0.93(-1.13%) |
Dec 10, 2021 | 81.55 | 81.92 | 81.03 | 81.87 | 1,365,213 | +0.84(+1.04%) |
Dec 09, 2021 | 81.64 | 81.97 | 80.97 | 81.02 | 1,250,572 | -0.80(-0.98%) |
Dec 08, 2021 | 81.47 | 81.89 | 81.18 | 81.83 | 2,064,224 | +0.44(+0.54%) |
Dec 07, 2021 | 80.50 | 81.43 | 80.47 | 81.39 | 1,499,084 | +2.18(+2.76%) |
Dec 06, 2021 | 78.70 | 79.47 | 78.02 | 79.20 | 2,415,586 | +0.73(+0.94%) |
Dec 03, 2021 | 79.89 | 80.11 | 77.62 | 78.47 | 2,483,200 | -1.16(-1.45%) |
Dec 02, 2021 | 78.60 | 79.91 | 78.50 | 79.62 | 2,856,634 | +0.75(+0.96%) |
Dec 01, 2021 | 80.96 | 81.40 | 78.81 | 78.87 | 2,521,222 | -1.12(-1.39%) |
Nov 30, 2021 | 80.96 | 81.52 | 79.85 | 79.99 | 2,582,962 | -1.27(-1.57%) |
Nov 29, 2021 | 80.59 | 81.50 | 80.51 | 81.26 | 1,956,598 | +1.54(+1.93%) |
Nov 26, 2021 | 80.60 | 81.08 | 79.47 | 79.72 | 1,439,485 | -1.66(-2.04%) |
Nov 24, 2021 | 80.61 | 81.43 | 80.21 | 81.39 | 1,799,952 | +0.33(+0.41%) |
Nov 23, 2021 | 81.13 | 81.48 | 80.21 | 81.05 | 2,723,854 | -0.30(-0.37%) |
Nov 22, 2021 | 82.51 | 83.08 | 81.31 | 81.36 | 1,791,780 | -0.81(-0.99%) |
Nov 19, 2021 | 82.09 | 82.53 | 81.93 | 82.17 | 1,553,357 | +0.37(+0.45%) |
Nov 18, 2021 | 81.44 | 81.90 | 81.07 | 81.80 | 1,182,608 | +0.76(+0.94%) |
Nov 17, 2021 | 81.12 | 81.41 | 80.87 | 81.03 | 1,114,666 | -0.06(-0.07%) |
Nov 16, 2021 | 80.32 | 81.25 | 80.32 | 81.09 | 1,576,291 | +0.67(+0.83%) |
Nov 15, 2021 | 80.68 | 80.80 | 80.10 | 80.43 | 2,116,054 | -0.02(-0.02%) |
Nov 12, 2021 | 79.78 | 80.55 | 79.55 | 80.45 | 1,647,374 | +0.92(+1.16%) |
Nov 11, 2021 | 79.87 | 79.91 | 79.52 | 79.53 | 787,078 | +0.17(+0.21%) |
Nov 10, 2021 | 79.89 | 79.36 | 1,654,968 | -1.02(-1.27%) | ||
Nov 09, 2021 | 81.00 | 81.05 | 80.14 | 80.38 | 1,397,611 | -0.43(-0.53%) |
Nov 08, 2021 | 80.82 | 81.03 | 80.66 | 80.81 | 1,562,350 | +0.04(+0.05%) |
Nov 05, 2021 | 81.01 | 81.17 | 80.46 | 80.77 | 1,647,125 | -0.02(-0.02%) |
Nov 04, 2021 | 80.02 | 80.84 | 79.93 | 80.79 | 2,429,965 | +1.00(+1.25%) |
Nov 03, 2021 | 79.21 | 79.87 | 78.92 | 79.79 | 1,347,188 | +0.56(+0.70%) |
Nov 02, 2021 | 78.81 | 79.35 | 78.79 | 79.23 | 1,087,381 | +0.35(+0.45%) |
Nov 01, 2021 | 79.04 | 78.77 | 78.47 | 78.88 | 1,447,489 | -0.05(-0.06%) |
Oct 29, 2021 | 77.81 | 78.97 | 77.77 | 78.93 | 1,329,697 | +0.48(+0.61%) |
Oct 28, 2021 | 77.94 | 78.48 | 77.87 | 78.45 | 1,556,651 | +0.89(+1.15%) |
Oct 27, 2021 | 77.52 | 78.24 | 77.47 | 77.56 | 1,531,730 | +0.22(+0.28%) |
Oct 26, 2021 | 77.59 | 77.34 | 1,538,541 | +0.19(+0.24%) | ||
Oct 25, 2021 | 76.77 | 77.26 | 76.34 | 77.16 | 1,890,574 | +0.63(+0.82%) |
Oct 22, 2021 | 76.69 | 76.93 | 76.18 | 76.53 | 1,051,421 | -0.35(-0.46%) |
Oct 21, 2021 | 76.29 | 76.91 | 76.18 | 76.88 | 1,872,699 | +0.53(+0.69%) |
Oct 20, 2021 | 76.59 | 76.64 | 76.11 | 76.35 | 1,040,548 | -0.05(-0.06%) |
Oct 19, 2021 | 76.09 | 76.45 | 76.01 | 76.40 | 1,576,711 | +0.55(+0.72%) |
Oct 18, 2021 | 74.93 | 75.88 | 74.83 | 75.86 | 1,964,006 | +0.70(+0.92%) |
Oct 15, 2021 | 74.89 | 75.20 | 74.72 | 75.16 | 1,390,752 | +0.58(+0.77%) |
Oct 14, 2021 | 73.97 | 74.64 | 73.89 | 74.58 | 1,451,524 | +1.32(+1.80%) |
Oct 13, 2021 | 73.15 | 73.40 | 72.72 | 73.26 | 2,143,431 | +0.48(+0.66%) |
Oct 12, 2021 | 73.28 | 73.32 | 72.66 | 72.78 | 1,861,012 | -0.19(-0.25%) |
Oct 11, 2021 | 73.19 | 73.90 | 72.97 | 72.97 | 1,354,511 | -0.45(-0.61%) |
Oct 08, 2021 | 73.92 | 73.96 | 73.33 | 73.42 | 1,320,994 | -0.28(-0.39%) |
Oct 07, 2021 | 73.65 | 74.23 | 73.58 | 73.70 | 1,445,088 | +0.69(+0.94%) |
Oct 06, 2021 | 71.90 | 73.08 | 71.71 | 73.02 | 2,350,753 | +0.47(+0.65%) |
Oct 05, 2021 | 71.81 | 73.02 | 71.79 | 72.55 | 3,144,177 | +0.92(+1.28%) |
Oct 04, 2021 | 72.78 | 72.84 | 71.12 | 71.63 | 5,226,631 | -1.49(-2.03%) |