Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 79.63 | 80.16 | 79.00 | 79.34 | 220,606 | -0.60(-0.75%) |
Dec 30, 2021 | 80.92 | 81.48 | 79.81 | 79.94 | 178,987 | -1.31(-1.61%) |
Dec 29, 2021 | 82.59 | 82.59 | 81.15 | 81.25 | 140,280 | -0.91(-1.11%) |
Dec 28, 2021 | 82.20 | 82.64 | 82.05 | 82.16 | 115,158 | -0.10(-0.12%) |
Dec 27, 2021 | 81.31 | 82.34 | 81.09 | 82.26 | 283,761 | +0.88(+1.08%) |
Dec 23, 2021 | 81.86 | 82.17 | 81.00 | 81.38 | 290,594 | +0.01(+0.01%) |
Dec 22, 2021 | 81.13 | 81.72 | 80.83 | 81.37 | 184,764 | +0.43(+0.53%) |
Dec 21, 2021 | 79.70 | 81.13 | 79.70 | 80.94 | 291,358 | +2.11(+2.68%) |
Dec 20, 2021 | 79.21 | 79.64 | 78.10 | 78.83 | 225,180 | -1.79(-2.22%) |
Dec 17, 2021 | 80.93 | 81.90 | 79.64 | 80.62 | 538,684 | -0.79(-0.97%) |
Dec 16, 2021 | 82.77 | 82.79 | 80.91 | 81.41 | 361,088 | -0.87(-1.06%) |
Dec 15, 2021 | 79.01 | 82.81 | 78.86 | 82.28 | 519,840 | +3.08(+3.89%) |
Dec 14, 2021 | 78.79 | 80.53 | 78.46 | 79.20 | 192,192 | -0.20(-0.25%) |
Dec 13, 2021 | 78.22 | 80.00 | 78.22 | 79.40 | 181,208 | +0.53(+0.67%) |
Dec 10, 2021 | 78.94 | 79.41 | 78.07 | 78.87 | 171,165 | +0.52(+0.66%) |
Dec 09, 2021 | 79.70 | 80.00 | 78.09 | 78.35 | 164,588 | -1.91(-2.38%) |
Dec 08, 2021 | 80.09 | 80.71 | 79.61 | 80.26 | 211,372 | +0.35(+0.44%) |
Dec 07, 2021 | 80.00 | 81.09 | 79.59 | 79.91 | 278,518 | +0.26(+0.33%) |
Dec 06, 2021 | 78.09 | 79.97 | 77.20 | 79.65 | 205,791 | +2.51(+3.25%) |
Dec 03, 2021 | 78.85 | 78.85 | 76.47 | 77.14 | 228,819 | -1.33(-1.69%) |
Dec 02, 2021 | 75.66 | 78.66 | 75.18 | 78.47 | 194,499 | +2.54(+3.35%) |
Dec 01, 2021 | 77.78 | 78.80 | 75.88 | 75.93 | 338,342 | -0.74(-0.97%) |
Nov 30, 2021 | 76.32 | 77.60 | 75.04 | 76.67 | 516,573 | -0.25(-0.33%) |
Nov 29, 2021 | 77.96 | 78.01 | 76.28 | 76.92 | 266,844 | +0.02(+0.03%) |
Nov 26, 2021 | 77.77 | 78.58 | 76.77 | 76.90 | 191,465 | -2.70(-3.39%) |
Nov 24, 2021 | 79.00 | 79.79 | 78.54 | 79.60 | 108,556 | +0.04(+0.05%) |
Nov 23, 2021 | 79.80 | 80.22 | 78.65 | 79.56 | 328,626 | -0.77(-0.96%) |
Nov 22, 2021 | 81.73 | 82.44 | 80.15 | 80.33 | 333,267 | -1.24(-1.52%) |
Nov 19, 2021 | 80.79 | 82.23 | 80.27 | 81.57 | 191,463 | +0.77(+0.95%) |
Nov 18, 2021 | 80.89 | 80.94 | 80.65 | 80.80 | 186,501 | -0.07(-0.09%) |
Nov 17, 2021 | 83.22 | 84.31 | 80.75 | 80.87 | 343,971 | -2.49(-2.99%) |
Nov 16, 2021 | 82.79 | 83.61 | 82.79 | 83.36 | 242,504 | +0.45(+0.54%) |
Nov 15, 2021 | 84.13 | 84.13 | 82.46 | 82.91 | 347,628 | -0.60(-0.72%) |
Nov 12, 2021 | 83.60 | 84.14 | 83.11 | 83.51 | 260,048 | +0.21(+0.25%) |
Nov 11, 2021 | 83.07 | 83.69 | 82.86 | 83.30 | 166,525 | -0.16(-0.19%) |
Nov 10, 2021 | 85.36 | 83.46 | 242,376 | -1.54(-1.81%) | ||
Nov 09, 2021 | 84.66 | 85.79 | 83.40 | 85.00 | 490,604 | +2.04(+2.46%) |
Nov 08, 2021 | 84.38 | 84.48 | 82.61 | 82.96 | 288,248 | -1.01(-1.20%) |
Nov 05, 2021 | 84.00 | 84.46 | 83.44 | 83.97 | 249,904 | +1.16(+1.40%) |
Nov 04, 2021 | 84.31 | 84.84 | 82.43 | 82.81 | 255,667 | -1.13(-1.35%) |
Nov 03, 2021 | 83.30 | 84.38 | 83.17 | 83.94 | 205,279 | +0.33(+0.39%) |
Nov 02, 2021 | 83.43 | 83.71 | 82.95 | 83.61 | 152,062 | -0.06(-0.07%) |
Nov 01, 2021 | 84.15 | 83.50 | 83.50 | 83.67 | 302,593 | +0.17(+0.20%) |
Oct 29, 2021 | 83.29 | 84.16 | 83.26 | 83.50 | 212,267 | +0.06(+0.07%) |
Oct 28, 2021 | 82.81 | 84.23 | 82.39 | 83.44 | 137,540 | +0.96(+1.16%) |
Oct 27, 2021 | 84.78 | 84.99 | 82.48 | 82.48 | 206,206 | -2.60(-3.06%) |
Oct 26, 2021 | 85.65 | 85.00 | 85.08 | 205,882 | -0.24(-0.28%) | |
Oct 25, 2021 | 85.00 | 85.96 | 84.65 | 85.32 | 320,230 | +0.62(+0.73%) |
Oct 22, 2021 | 84.19 | 84.93 | 83.91 | 84.70 | 220,308 | +0.45(+0.53%) |
Oct 21, 2021 | 83.67 | 84.44 | 83.60 | 84.25 | 423,271 | +0.12(+0.14%) |
Oct 20, 2021 | 84.24 | 84.63 | 83.61 | 84.13 | 315,233 | +0.36(+0.43%) |
Oct 19, 2021 | 84.09 | 84.36 | 83.47 | 83.77 | 246,936 | +0.04(+0.05%) |
Oct 18, 2021 | 82.83 | 84.04 | 82.53 | 83.73 | 250,389 | +0.35(+0.42%) |
Oct 15, 2021 | 84.10 | 84.65 | 82.91 | 83.38 | 415,543 | +0.41(+0.49%) |
Oct 14, 2021 | 83.57 | 84.64 | 82.59 | 82.97 | 244,216 | +0.39(+0.47%) |
Oct 13, 2021 | 80.53 | 82.63 | 80.32 | 82.58 | 378,509 | +1.94(+2.41%) |
Oct 12, 2021 | 81.49 | 82.35 | 80.55 | 80.64 | 231,946 | -0.86(-1.06%) |
Oct 11, 2021 | 81.41 | 82.07 | 81.36 | 81.50 | 396,423 | +0.02(+0.02%) |
Oct 08, 2021 | 82.00 | 82.14 | 80.94 | 81.48 | 667,029 | -0.38(-0.46%) |
Oct 07, 2021 | 80.44 | 82.55 | 80.44 | 81.86 | 379,966 | +1.36(+1.69%) |
Oct 06, 2021 | 79.62 | 80.77 | 79.20 | 80.50 | 453,195 | +0.48(+0.60%) |
Oct 05, 2021 | 79.32 | 80.61 | 79.02 | 80.02 | 212,135 | +0.92(+1.16%) |
Oct 04, 2021 | 80.99 | 81.37 | 78.44 | 79.10 | 313,594 | -1.76(-2.18%) |