Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 79.50 | 79.89 | 79.10 | 79.12 | 734,604 | -0.43(-0.54%) |
Dec 30, 2021 | 78.61 | 79.75 | 78.61 | 79.55 | 1,288,000 | +0.95(+1.20%) |
Dec 29, 2021 | 78.83 | 78.90 | 78.22 | 78.61 | 1,278,135 | -0.33(-0.42%) |
Dec 28, 2021 | 79.31 | 79.31 | 78.90 | 78.94 | 772,512 | -0.18(-0.23%) |
Dec 27, 2021 | 78.99 | 79.34 | 78.85 | 79.12 | 870,413 | +0.21(+0.27%) |
Dec 23, 2021 | 78.69 | 79.07 | 78.36 | 78.91 | 1,120,667 | +0.38(+0.49%) |
Dec 22, 2021 | 78.06 | 78.55 | 77.83 | 78.53 | 1,151,840 | +0.34(+0.44%) |
Dec 21, 2021 | 77.46 | 78.21 | 77.44 | 78.19 | 1,302,115 | +1.47(+1.92%) |
Dec 20, 2021 | 76.66 | 76.91 | 76.35 | 76.71 | 1,000,658 | -1.12(-1.44%) |
Dec 17, 2021 | 77.71 | 78.19 | 77.46 | 77.83 | 1,326,095 | -0.44(-0.56%) |
Dec 16, 2021 | 79.02 | 79.27 | 78.20 | 78.27 | 1,254,948 | -0.13(-0.17%) |
Dec 15, 2021 | 78.40 | 78.49 | 77.38 | 78.41 | 1,109,685 | -0.40(-0.51%) |
Dec 14, 2021 | 78.50 | 78.90 | 78.35 | 78.81 | 1,916,152 | -0.20(-0.25%) |
Dec 13, 2021 | 79.72 | 79.72 | 78.76 | 79.01 | 1,608,726 | -1.19(-1.48%) |
Dec 10, 2021 | 80.13 | 80.37 | 79.99 | 80.20 | 862,575 | -0.03(-0.03%) |
Dec 09, 2021 | 80.27 | 80.63 | 80.09 | 80.23 | 1,527,259 | -0.26(-0.32%) |
Dec 08, 2021 | 80.04 | 80.65 | 79.86 | 80.48 | 1,597,417 | +0.44(+0.55%) |
Dec 07, 2021 | 79.85 | 80.09 | 79.72 | 80.04 | 1,511,801 | +1.31(+1.66%) |
Dec 06, 2021 | 77.87 | 78.73 | 77.58 | 78.73 | 1,128,281 | +0.75(+0.96%) |
Dec 03, 2021 | 78.99 | 79.03 | 77.66 | 77.98 | 1,470,455 | -1.19(-1.51%) |
Dec 02, 2021 | 79.26 | 79.52 | 78.77 | 79.18 | 1,504,108 | +0.86(+1.10%) |
Dec 01, 2021 | 79.33 | 79.78 | 78.31 | 78.31 | 959,720 | +0.07(+0.08%) |
Nov 30, 2021 | 78.14 | 78.70 | 78.14 | 78.25 | 1,295,403 | -0.22(-0.28%) |
Nov 29, 2021 | 78.85 | 78.87 | 78.19 | 78.46 | 3,067,635 | +0.12(+0.16%) |
Nov 26, 2021 | 78.75 | 78.82 | 77.93 | 78.34 | 1,934,419 | -2.40(-2.97%) |
Nov 24, 2021 | 80.35 | 80.77 | 80.19 | 80.73 | 1,673,245 | -0.08(-0.09%) |
Nov 23, 2021 | 81.04 | 81.31 | 80.57 | 80.81 | 855,119 | -0.24(-0.30%) |
Nov 22, 2021 | 81.43 | 81.75 | 80.96 | 81.05 | 782,393 | -0.34(-0.42%) |
Nov 19, 2021 | 81.42 | 81.82 | 81.35 | 81.39 | 626,235 | +0.04(+0.05%) |
Nov 18, 2021 | 81.43 | 81.40 | 80.95 | 81.35 | 1,007,957 | -0.86(-1.05%) |
Nov 17, 2021 | 82.78 | 83.04 | 82.03 | 82.22 | 836,888 | -0.45(-0.55%) |
Nov 16, 2021 | 82.69 | 82.84 | 82.42 | 82.67 | 593,309 | +0.29(+0.35%) |
Nov 15, 2021 | 82.70 | 82.95 | 82.33 | 82.38 | 590,300 | -0.23(-0.27%) |
Nov 12, 2021 | 82.28 | 82.67 | 82.19 | 82.60 | 762,317 | +0.46(+0.56%) |
Nov 11, 2021 | 81.82 | 82.30 | 81.78 | 82.14 | 1,164,183 | +1.30(+1.60%) |
Nov 10, 2021 | 81.19 | 80.85 | 5,010,405 | -0.19(-0.23%) | ||
Nov 09, 2021 | 81.40 | 81.69 | 80.89 | 81.04 | 4,997,272 | -0.56(-0.69%) |
Nov 08, 2021 | 81.30 | 81.60 | 81.29 | 81.60 | 535,376 | +0.84(+1.04%) |
Nov 05, 2021 | 81.22 | 81.32 | 80.54 | 80.76 | 538,227 | -0.29(-0.36%) |
Nov 04, 2021 | 81.16 | 81.46 | 80.68 | 81.05 | 819,142 | -0.09(-0.12%) |
Nov 03, 2021 | 80.70 | 81.27 | 80.47 | 81.15 | 946,619 | +0.32(+0.40%) |
Nov 02, 2021 | 81.14 | 81.14 | 80.79 | 80.83 | 1,392,041 | -0.89(-1.09%) |
Nov 01, 2021 | 80.91 | 81.77 | 81.54 | 81.72 | 919,399 | +0.64(+0.79%) |
Oct 29, 2021 | 81.20 | 81.30 | 80.67 | 81.08 | 446,583 | -1.03(-1.26%) |
Oct 28, 2021 | 81.60 | 82.15 | 81.50 | 82.12 | 535,059 | +0.17(+0.21%) |
Oct 27, 2021 | 82.30 | 82.53 | 81.95 | 81.95 | 573,061 | -0.67(-0.81%) |
Oct 26, 2021 | 83.52 | 82.61 | 1,533,418 | -0.42(-0.51%) | ||
Oct 25, 2021 | 83.09 | 83.04 | 425,348 | +0.29(+0.35%) | ||
Oct 22, 2021 | 83.15 | 83.49 | 82.63 | 82.75 | 743,138 | -0.18(-0.22%) |
Oct 21, 2021 | 82.68 | 83.05 | 82.60 | 82.92 | 643,443 | -0.33(-0.39%) |
Oct 20, 2021 | 83.43 | 83.52 | 83.09 | 83.25 | 598,914 | -0.11(-0.14%) |
Oct 19, 2021 | 82.76 | 83.39 | 82.60 | 83.37 | 1,220,919 | +1.39(+1.70%) |
Oct 18, 2021 | 81.58 | 82.21 | 81.55 | 81.97 | 481,271 | -0.08(-0.10%) |
Oct 15, 2021 | 81.82 | 82.24 | 81.53 | 82.06 | 797,740 | +0.85(+1.05%) |
Oct 14, 2021 | 81.25 | 81.39 | 80.84 | 81.20 | 764,694 | +0.28(+0.35%) |
Oct 13, 2021 | 80.44 | 81.10 | 80.38 | 80.92 | 1,124,312 | +1.29(+1.62%) |
Oct 12, 2021 | 80.05 | 80.32 | 79.63 | 79.64 | 1,430,384 | -0.54(-0.67%) |
Oct 11, 2021 | 80.72 | 81.01 | 80.17 | 80.17 | 879,227 | -0.28(-0.35%) |
Oct 08, 2021 | 80.36 | 80.56 | 80.15 | 80.45 | 547,174 | +0.21(+0.26%) |
Oct 07, 2021 | 79.66 | 80.56 | 79.66 | 80.25 | 632,306 | +1.69(+2.15%) |
Oct 06, 2021 | 77.92 | 78.56 | 77.66 | 78.56 | 642,687 | -0.35(-0.44%) |
Oct 05, 2021 | 78.54 | 79.20 | 78.54 | 78.90 | 763,724 | +0.55(+0.71%) |
Oct 04, 2021 | 78.97 | 79.07 | 77.92 | 78.35 | 967,219 | -1.18(-1.49%) |