Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 82.76 | 83.46 | 82.61 | 83.16 | 23,060 | +0.37(+0.44%) |
Dec 30, 2021 | 82.67 | 82.91 | 82.33 | 82.80 | 48,104 | +0.20(+0.24%) |
Dec 29, 2021 | 82.16 | 82.63 | 82.10 | 82.60 | 44,263 | +0.49(+0.60%) |
Dec 28, 2021 | 81.45 | 82.16 | 81.45 | 82.11 | 35,141 | +0.69(+0.84%) |
Dec 27, 2021 | 81.14 | 81.43 | 80.98 | 81.42 | 16,368 | +0.39(+0.49%) |
Dec 23, 2021 | 81.05 | 81.36 | 80.91 | 81.03 | 23,447 | +0.05(+0.06%) |
Dec 22, 2021 | 80.50 | 81.03 | 80.39 | 80.98 | 30,757 | +0.36(+0.44%) |
Dec 21, 2021 | 81.01 | 81.40 | 80.29 | 80.62 | 48,804 | +0.04(+0.05%) |
Dec 20, 2021 | 80.11 | 80.67 | 79.29 | 80.59 | 44,850 | -0.11(-0.14%) |
Dec 17, 2021 | 81.81 | 81.88 | 80.60 | 80.70 | 35,733 | -1.23(-1.50%) |
Dec 16, 2021 | 81.33 | 82.35 | 81.33 | 81.93 | 148,021 | +0.42(+0.52%) |
Dec 15, 2021 | 80.41 | 81.53 | 80.31 | 81.51 | 101,622 | +1.28(+1.59%) |
Dec 14, 2021 | 80.58 | 80.86 | 79.90 | 80.23 | 102,648 | -0.60(-0.74%) |
Dec 13, 2021 | 79.93 | 81.22 | 79.86 | 80.83 | 154,291 | +0.83(+1.03%) |
Dec 10, 2021 | 80.05 | 80.28 | 79.82 | 80.00 | 232,247 | +0.39(+0.49%) |
Dec 09, 2021 | 79.84 | 80.01 | 79.25 | 79.61 | 60,402 | -0.22(-0.28%) |
Dec 08, 2021 | 79.77 | 80.19 | 79.42 | 79.84 | 43,311 | -0.02(-0.02%) |
Dec 07, 2021 | 79.61 | 80.00 | 79.28 | 79.85 | 42,223 | +0.59(+0.74%) |
Dec 06, 2021 | 78.47 | 79.97 | 78.47 | 79.27 | 50,172 | +1.22(+1.56%) |
Dec 03, 2021 | 77.77 | 78.10 | 76.91 | 78.05 | 32,067 | +0.49(+0.63%) |
Dec 02, 2021 | 76.76 | 78.19 | 76.63 | 77.56 | 33,249 | +1.10(+1.44%) |
Dec 01, 2021 | 76.78 | 78.32 | 76.44 | 76.46 | 33,298 | +0.07(+0.09%) |
Nov 30, 2021 | 78.42 | 78.42 | 76.36 | 76.40 | 39,414 | -2.43(-3.08%) |
Nov 29, 2021 | 78.03 | 79.01 | 77.97 | 78.83 | 27,552 | +1.13(+1.46%) |
Nov 26, 2021 | 78.31 | 78.67 | 77.51 | 77.70 | 20,282 | -1.21(-1.53%) |
Nov 24, 2021 | 78.88 | 79.05 | 78.58 | 78.90 | 25,165 | +0.04(+0.05%) |
Nov 23, 2021 | 78.74 | 79.21 | 78.40 | 78.86 | 34,613 | +0.10(+0.13%) |
Nov 22, 2021 | 78.26 | 79.10 | 78.26 | 78.76 | 25,260 | +0.41(+0.52%) |
Nov 19, 2021 | 77.92 | 78.48 | 77.89 | 78.35 | 36,487 | +0.39(+0.50%) |
Nov 18, 2021 | 78.23 | 77.96 | 77.82 | 77.96 | 26,655 | -0.51(-0.66%) |
Nov 17, 2021 | 78.14 | 78.51 | 77.85 | 78.47 | 44,131 | +0.16(+0.20%) |
Nov 16, 2021 | 78.60 | 78.77 | 78.28 | 78.31 | 28,370 | -0.28(-0.36%) |
Nov 15, 2021 | 78.00 | 78.63 | 77.86 | 78.59 | 20,879 | +0.86(+1.11%) |
Nov 12, 2021 | 77.72 | 77.86 | 77.44 | 77.73 | 22,400 | +0.04(+0.05%) |
Nov 11, 2021 | 78.09 | 78.09 | 77.36 | 77.70 | 21,389 | -0.40(-0.51%) |
Nov 10, 2021 | 77.34 | 78.11 | 78.10 | 24,331 | +0.66(+0.86%) | |
Nov 09, 2021 | 77.15 | 77.56 | 77.03 | 77.43 | 24,762 | +0.36(+0.46%) |
Nov 08, 2021 | 78.13 | 78.13 | 76.77 | 77.08 | 31,874 | -0.98(-1.26%) |
Nov 05, 2021 | 77.71 | 78.31 | 77.71 | 78.06 | 19,782 | +0.60(+0.77%) |
Nov 04, 2021 | 77.70 | 77.84 | 76.84 | 77.46 | 33,424 | -0.35(-0.44%) |
Nov 03, 2021 | 78.07 | 78.20 | 77.25 | 77.81 | 19,853 | -0.31(-0.39%) |
Nov 02, 2021 | 78.29 | 78.29 | 77.65 | 78.12 | 34,068 | +0.06(+0.07%) |
Nov 01, 2021 | 77.73 | 78.24 | 77.61 | 78.06 | 18,117 | +0.23(+0.30%) |
Oct 29, 2021 | 77.90 | 78.45 | 77.53 | 77.83 | 22,944 | -0.23(-0.30%) |
Oct 28, 2021 | 77.41 | 78.06 | 77.41 | 78.06 | 19,560 | +0.53(+0.69%) |
Oct 27, 2021 | 78.28 | 78.28 | 77.43 | 77.53 | 39,645 | -0.52(-0.67%) |
Oct 26, 2021 | 77.80 | 78.05 | 36,056 | +0.26(+0.34%) | ||
Oct 25, 2021 | 78.11 | 78.25 | 77.75 | 77.79 | 17,571 | -0.44(-0.56%) |
Oct 22, 2021 | 77.94 | 78.31 | 77.90 | 78.23 | 22,608 | +0.47(+0.60%) |
Oct 21, 2021 | 77.66 | 78.00 | 77.66 | 77.76 | 30,534 | +0.08(+0.11%) |
Oct 20, 2021 | 76.59 | 77.91 | 76.59 | 77.68 | 44,294 | +1.13(+1.48%) |
Oct 19, 2021 | 76.08 | 76.64 | 76.08 | 76.55 | 36,332 | +0.92(+1.21%) |
Oct 18, 2021 | 75.87 | 76.00 | 75.28 | 75.63 | 41,848 | -0.67(-0.87%) |
Oct 15, 2021 | 76.54 | 76.91 | 76.27 | 76.29 | 38,589 | -0.20(-0.26%) |
Oct 14, 2021 | 75.77 | 76.57 | 75.77 | 76.49 | 74,912 | +0.95(+1.26%) |
Oct 13, 2021 | 74.72 | 75.57 | 74.37 | 75.54 | 36,179 | +0.85(+1.14%) |
Oct 12, 2021 | 74.23 | 74.87 | 74.18 | 74.69 | 35,597 | +0.53(+0.72%) |
Oct 11, 2021 | 74.97 | 74.97 | 74.06 | 74.15 | 35,073 | -0.94(-1.26%) |
Oct 08, 2021 | 75.54 | 75.54 | 75.03 | 75.10 | 36,937 | -0.37(-0.50%) |
Oct 07, 2021 | 75.80 | 76.46 | 75.42 | 75.47 | 46,043 | -0.20(-0.26%) |
Oct 06, 2021 | 74.17 | 75.67 | 73.91 | 75.67 | 43,645 | +1.09(+1.47%) |
Oct 05, 2021 | 74.72 | 75.00 | 74.44 | 74.57 | 61,613 | -0.07(-0.10%) |
Oct 04, 2021 | 73.72 | 74.89 | 73.66 | 74.65 | 36,188 | +0.78(+1.05%) |