Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 92.47 | 92.88 | 91.51 | 91.63 | 14,095,851 | -0.63(-0.68%) |
Dec 30, 2021 | 92.76 | 93.85 | 91.81 | 92.26 | 19,646,594 | -2.24(-2.37%) |
Dec 29, 2021 | 92.37 | 95.07 | 92.28 | 94.50 | 32,727,850 | +3.17(+3.48%) |
Dec 28, 2021 | 92.12 | 92.26 | 90.46 | 91.33 | 13,912,095 | -1.46(-1.58%) |
Dec 27, 2021 | 92.09 | 93.28 | 91.12 | 92.79 | 17,412,394 | +0.01(+0.01%) |
Dec 23, 2021 | 89.13 | 93.35 | 88.78 | 92.78 | 37,043,224 | +4.01(+4.52%) |
Dec 22, 2021 | 88.44 | 88.91 | 87.38 | 88.77 | 18,904,056 | -0.37(-0.41%) |
Dec 21, 2021 | 87.45 | 89.56 | 85.83 | 89.14 | 59,346,400 | +8.53(+10.59%) |
Dec 20, 2021 | 80.71 | 81.80 | 79.51 | 80.61 | 22,613,884 | -0.95(-1.17%) |
Dec 17, 2021 | 80.20 | 82.32 | 79.53 | 81.56 | 24,235,940 | +0.30(+0.37%) |
Dec 16, 2021 | 84.39 | 84.82 | 80.71 | 81.25 | 16,785,274 | -2.92(-3.47%) |
Dec 15, 2021 | 82.03 | 84.30 | 80.63 | 84.17 | 14,203,377 | +2.33(+2.85%) |
Dec 14, 2021 | 81.78 | 83.30 | 81.47 | 81.84 | 12,290,724 | +4.39(+5.67%) |
Dec 13, 2021 | 85.11 | 85.86 | 77.46 | 77.46 | 13,204,716 | -6.60(-7.85%) |
Dec 10, 2021 | 82.88 | 84.17 | 82.67 | 84.06 | 12,167,070 | +0.60(+0.72%) |
Dec 09, 2021 | 83.82 | 85.04 | 83.16 | 83.46 | 12,168,807 | -4.06(-4.64%) |
Dec 08, 2021 | 83.95 | 87.52 | 82.57 | 87.52 | 13,126,918 | +3.18(+3.77%) |
Dec 07, 2021 | 82.95 | 85.53 | 82.87 | 84.34 | 22,118,128 | +3.32(+4.10%) |
Dec 06, 2021 | 80.41 | 81.79 | 79.13 | 81.02 | 15,357,216 | +0.82(+1.02%) |
Dec 03, 2021 | 82.26 | 82.96 | 79.24 | 80.20 | 19,519,580 | -1.24(-1.52%) |
Dec 02, 2021 | 81.20 | 82.14 | 79.94 | 81.44 | 23,362,910 | -2.23(-2.67%) |
Dec 01, 2021 | 85.05 | 87.50 | 83.52 | 83.67 | 32,229,292 | +1.13(+1.37%) |
Nov 30, 2021 | 84.09 | 85.41 | 82.49 | 82.54 | 27,766,912 | -2.10(-2.48%) |
Nov 29, 2021 | 82.92 | 84.77 | 82.69 | 84.64 | 19,216,116 | +2.65(+3.23%) |
Nov 26, 2021 | 81.69 | 82.59 | 80.56 | 81.99 | 16,778,534 | -2.72(-3.21%) |
Nov 24, 2021 | 83.28 | 85.64 | 83.14 | 84.71 | 22,048,812 | +0.79(+0.94%) |
Nov 23, 2021 | 83.56 | 86.19 | 82.87 | 83.93 | 32,372,432 | +1.01(+1.22%) |
Nov 22, 2021 | 82.21 | 86.15 | 82.21 | 82.92 | 35,377,648 | +0.60(+0.73%) |
Nov 19, 2021 | 77.56 | 82.39 | 77.56 | 82.32 | 48,050,212 | +8.28(+11.18%) |
Nov 18, 2021 | 75.57 | 75.84 | 73.97 | 74.04 | 17,147,032 | -0.11(-0.15%) |
Nov 17, 2021 | 75.15 | 75.24 | 73.88 | 74.15 | 11,799,546 | -1.33(-1.76%) |
Nov 16, 2021 | 75.23 | 75.81 | 74.46 | 75.48 | 11,982,688 | +0.03(+0.04%) |
Nov 15, 2021 | 76.41 | 76.92 | 75.27 | 75.45 | 12,868,271 | -0.51(-0.67%) |
Nov 12, 2021 | 73.72 | 76.67 | 73.65 | 75.96 | 27,022,262 | +2.70(+3.69%) |
Nov 11, 2021 | 72.74 | 73.66 | 72.34 | 73.26 | 12,400,892 | -0.44(-0.60%) |
Nov 10, 2021 | 72.86 | 73.70 | 15,497,494 | -0.58(-0.78%) | ||
Nov 09, 2021 | 73.80 | 74.95 | 73.27 | 74.28 | 20,471,142 | +1.01(+1.38%) |
Nov 08, 2021 | 72.05 | 73.73 | 71.85 | 73.27 | 19,056,440 | +1.61(+2.25%) |
Nov 05, 2021 | 71.73 | 72.46 | 71.10 | 71.65 | 13,249,270 | +0.67(+0.94%) |
Nov 04, 2021 | 71.11 | 71.22 | 69.81 | 70.99 | 16,216,836 | +0.97(+1.39%) |
Nov 03, 2021 | 69.48 | 70.09 | 69.04 | 70.01 | 10,446,892 | +0.48(+0.69%) |
Nov 02, 2021 | 69.27 | 69.62 | 68.82 | 69.53 | 9,930,819 | +0.06(+0.08%) |
Nov 01, 2021 | 67.77 | 69.74 | 68.81 | 69.47 | 12,198,107 | +1.57(+2.32%) |
Oct 29, 2021 | 67.20 | 68.34 | 67.90 | 11,642,971 | -0.47(-0.69%) | |
Oct 28, 2021 | 68.09 | 67.98 | 68.37 | 17,217,064 | +1.32(+1.96%) | |
Oct 27, 2021 | 67.33 | 67.50 | 66.28 | 67.06 | 13,852,655 | -0.69(-1.02%) |
Oct 26, 2021 | 68.17 | 67.74 | 14,516,989 | +0.18(+0.26%) | ||
Oct 25, 2021 | 68.41 | 67.35 | 67.57 | 23,750,928 | +1.23(+1.85%) | |
Oct 22, 2021 | 67.32 | 65.92 | 66.34 | 18,208,234 | -1.11(-1.65%) | |
Oct 21, 2021 | 66.77 | 67.51 | 66.50 | 67.45 | 11,332,539 | +0.36(+0.54%) |
Oct 20, 2021 | 66.03 | 68.00 | 65.85 | 67.08 | 19,795,616 | +0.69(+1.04%) |
Oct 19, 2021 | 66.20 | 66.71 | 65.48 | 66.40 | 17,183,692 | +0.30(+0.46%) |
Oct 18, 2021 | 65.85 | 66.45 | 65.14 | 66.09 | 12,054,761 | -0.41(-0.62%) |
Oct 15, 2021 | 66.91 | 67.27 | 66.31 | 66.51 | 12,110,850 | -0.12(-0.18%) |
Oct 14, 2021 | 66.11 | 66.90 | 65.65 | 66.62 | 15,811,515 | +1.35(+2.06%) |
Oct 13, 2021 | 65.58 | 66.25 | 65.08 | 65.28 | 17,824,646 | -0.30(-0.46%) |
Oct 12, 2021 | 68.18 | 68.23 | 64.53 | 65.58 | 37,541,328 | -2.44(-3.58%) |
Oct 11, 2021 | 68.69 | 69.13 | 67.98 | 68.02 | 12,918,914 | -0.88(-1.28%) |
Oct 08, 2021 | 69.70 | 69.71 | 68.49 | 68.90 | 14,010,261 | -0.42(-0.61%) |
Oct 07, 2021 | 69.18 | 70.43 | 68.90 | 69.33 | 15,491,993 | +0.60(+0.87%) |
Oct 06, 2021 | 68.59 | 69.16 | 67.83 | 68.73 | 18,208,734 | -0.55(-0.79%) |
Oct 05, 2021 | 69.97 | 69.97 | 68.40 | 69.28 | 14,762,887 | -0.13(-0.18%) |
Oct 04, 2021 | 69.37 | 70.33 | 69.14 | 69.40 | 19,865,630 | -0.35(-0.51%) |