Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 82.74 | 83.44 | 82.59 | 83.14 | 23,065 | +0.37(+0.44%) |
Dec 30, 2021 | 82.65 | 82.89 | 82.31 | 82.78 | 48,116 | +0.20(+0.24%) |
Dec 29, 2021 | 82.14 | 82.61 | 82.08 | 82.58 | 44,273 | +0.49(+0.60%) |
Dec 28, 2021 | 81.43 | 82.14 | 81.43 | 82.09 | 35,150 | +0.69(+0.84%) |
Dec 27, 2021 | 81.12 | 81.41 | 80.96 | 81.40 | 16,372 | +0.39(+0.49%) |
Dec 23, 2021 | 81.03 | 81.34 | 80.89 | 81.01 | 23,453 | +0.05(+0.06%) |
Dec 22, 2021 | 80.48 | 81.01 | 80.37 | 80.96 | 30,765 | +0.36(+0.44%) |
Dec 21, 2021 | 80.99 | 81.39 | 80.27 | 80.61 | 48,816 | +0.04(+0.05%) |
Dec 20, 2021 | 80.09 | 80.65 | 79.27 | 80.57 | 44,860 | -0.11(-0.14%) |
Dec 17, 2021 | 81.79 | 81.86 | 80.58 | 80.68 | 35,741 | -1.23(-1.50%) |
Dec 16, 2021 | 81.31 | 82.33 | 81.31 | 81.91 | 148,056 | +0.42(+0.52%) |
Dec 15, 2021 | 80.39 | 81.51 | 80.29 | 81.49 | 101,646 | +1.28(+1.59%) |
Dec 14, 2021 | 80.56 | 80.84 | 79.88 | 80.21 | 102,672 | -0.60(-0.74%) |
Dec 13, 2021 | 79.91 | 81.20 | 79.84 | 80.81 | 154,327 | +0.83(+1.03%) |
Dec 10, 2021 | 80.03 | 80.26 | 79.80 | 79.99 | 232,303 | +0.39(+0.49%) |
Dec 09, 2021 | 79.82 | 79.99 | 79.23 | 79.59 | 60,416 | -0.22(-0.28%) |
Dec 08, 2021 | 79.75 | 80.17 | 79.40 | 79.82 | 43,322 | -0.02(-0.02%) |
Dec 07, 2021 | 79.59 | 79.98 | 79.27 | 79.84 | 42,233 | +0.59(+0.74%) |
Dec 06, 2021 | 78.45 | 79.95 | 78.45 | 79.25 | 50,184 | +1.22(+1.56%) |
Dec 03, 2021 | 77.75 | 78.08 | 76.89 | 78.03 | 32,074 | +0.49(+0.63%) |
Dec 02, 2021 | 76.74 | 78.17 | 76.61 | 77.55 | 33,257 | +1.10(+1.44%) |
Dec 01, 2021 | 76.76 | 78.30 | 76.42 | 76.44 | 33,306 | +0.07(+0.09%) |
Nov 30, 2021 | 78.40 | 78.40 | 76.34 | 76.38 | 39,424 | -2.43(-3.08%) |
Nov 29, 2021 | 78.01 | 78.99 | 77.95 | 78.81 | 27,558 | +1.13(+1.46%) |
Nov 26, 2021 | 78.29 | 78.65 | 77.49 | 77.68 | 20,287 | -1.21(-1.53%) |
Nov 24, 2021 | 78.86 | 79.03 | 78.56 | 78.88 | 25,171 | +0.04(+0.05%) |
Nov 23, 2021 | 78.72 | 79.19 | 78.38 | 78.85 | 34,621 | +0.10(+0.13%) |
Nov 22, 2021 | 78.24 | 79.08 | 78.24 | 78.74 | 25,266 | +0.41(+0.53%) |
Nov 19, 2021 | 77.90 | 78.46 | 77.87 | 78.33 | 36,495 | +0.39(+0.50%) |
Nov 18, 2021 | 78.21 | 77.94 | 77.80 | 77.94 | 26,661 | -0.51(-0.66%) |
Nov 17, 2021 | 78.13 | 78.49 | 77.84 | 78.45 | 44,141 | +0.16(+0.20%) |
Nov 16, 2021 | 78.58 | 78.75 | 78.27 | 78.29 | 28,377 | -0.28(-0.36%) |
Nov 15, 2021 | 77.99 | 78.61 | 77.85 | 78.57 | 20,884 | +0.86(+1.11%) |
Nov 12, 2021 | 77.70 | 77.85 | 77.42 | 77.71 | 22,405 | +0.04(+0.05%) |
Nov 11, 2021 | 78.07 | 78.07 | 77.34 | 77.68 | 21,394 | -0.40(-0.51%) |
Nov 10, 2021 | 77.32 | 78.09 | 78.08 | 24,336 | +0.66(+0.86%) | |
Nov 09, 2021 | 77.13 | 77.54 | 77.01 | 77.42 | 24,768 | +0.36(+0.46%) |
Nov 08, 2021 | 78.11 | 78.11 | 76.75 | 77.06 | 31,882 | -0.98(-1.26%) |
Nov 05, 2021 | 77.70 | 78.29 | 77.70 | 78.04 | 19,787 | +0.60(+0.77%) |
Nov 04, 2021 | 77.68 | 77.82 | 76.82 | 77.44 | 33,432 | -0.35(-0.44%) |
Nov 03, 2021 | 78.05 | 78.18 | 77.23 | 77.79 | 19,858 | -0.31(-0.40%) |
Nov 02, 2021 | 78.28 | 78.28 | 77.63 | 78.10 | 34,076 | +0.06(+0.07%) |
Nov 01, 2021 | 77.71 | 78.22 | 77.59 | 78.04 | 18,121 | +0.23(+0.30%) |
Oct 29, 2021 | 77.88 | 78.43 | 77.51 | 77.81 | 22,950 | -0.23(-0.30%) |
Oct 28, 2021 | 77.40 | 78.04 | 77.39 | 78.04 | 19,565 | +0.53(+0.69%) |
Oct 27, 2021 | 78.27 | 78.27 | 77.42 | 77.51 | 39,655 | -0.52(-0.67%) |
Oct 26, 2021 | 77.78 | 78.03 | 36,064 | +0.26(+0.34%) | ||
Oct 25, 2021 | 78.09 | 78.23 | 77.73 | 77.77 | 17,575 | -0.44(-0.56%) |
Oct 22, 2021 | 77.92 | 78.29 | 77.88 | 78.21 | 22,614 | +0.47(+0.60%) |
Oct 21, 2021 | 77.64 | 77.98 | 77.64 | 77.74 | 30,541 | +0.08(+0.11%) |
Oct 20, 2021 | 76.57 | 77.89 | 76.57 | 77.66 | 44,305 | +1.13(+1.48%) |
Oct 19, 2021 | 76.06 | 76.62 | 76.06 | 76.53 | 36,340 | +0.92(+1.21%) |
Oct 18, 2021 | 75.85 | 75.99 | 75.27 | 75.61 | 41,858 | -0.67(-0.87%) |
Oct 15, 2021 | 76.52 | 76.89 | 76.25 | 76.27 | 38,598 | -0.20(-0.26%) |
Oct 14, 2021 | 75.75 | 76.56 | 75.75 | 76.47 | 74,930 | +0.95(+1.26%) |
Oct 13, 2021 | 74.70 | 75.56 | 74.35 | 75.52 | 36,187 | +0.85(+1.14%) |
Oct 12, 2021 | 74.21 | 74.85 | 74.16 | 74.67 | 35,605 | +0.53(+0.72%) |
Oct 11, 2021 | 74.95 | 74.95 | 74.04 | 74.13 | 35,081 | -0.94(-1.26%) |
Oct 08, 2021 | 75.52 | 75.52 | 75.01 | 75.08 | 36,946 | -0.37(-0.50%) |
Oct 07, 2021 | 75.78 | 76.44 | 75.41 | 75.45 | 46,054 | -0.20(-0.26%) |
Oct 06, 2021 | 74.15 | 75.65 | 73.90 | 75.65 | 43,655 | +1.09(+1.47%) |
Oct 05, 2021 | 74.70 | 74.99 | 74.42 | 74.56 | 61,627 | -0.07(-0.10%) |
Oct 04, 2021 | 73.70 | 74.87 | 73.64 | 74.63 | 36,197 | +0.78(+1.05%) |