Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.14 | 83.84 | 82.99 | 83.55 | 22,953 | +0.37(+0.44%) |
Dec 30, 2021 | 83.06 | 83.29 | 82.71 | 83.18 | 47,882 | +0.20(+0.24%) |
Dec 29, 2021 | 82.54 | 83.01 | 82.48 | 82.98 | 44,058 | +0.49(+0.60%) |
Dec 28, 2021 | 81.83 | 82.54 | 81.83 | 82.49 | 34,979 | +0.69(+0.84%) |
Dec 27, 2021 | 81.52 | 81.81 | 81.36 | 81.80 | 16,293 | +0.40(+0.49%) |
Dec 23, 2021 | 81.42 | 81.73 | 81.28 | 81.40 | 23,339 | +0.05(+0.06%) |
Dec 22, 2021 | 80.88 | 81.40 | 80.76 | 81.36 | 30,615 | +0.36(+0.44%) |
Dec 21, 2021 | 81.39 | 81.78 | 80.66 | 81.00 | 48,579 | +0.04(+0.05%) |
Dec 20, 2021 | 80.48 | 81.05 | 79.66 | 80.96 | 44,643 | -0.11(-0.14%) |
Dec 17, 2021 | 82.19 | 82.25 | 80.97 | 81.07 | 35,568 | -1.24(-1.50%) |
Dec 16, 2021 | 81.71 | 82.74 | 81.71 | 82.31 | 147,338 | +0.43(+0.52%) |
Dec 15, 2021 | 80.78 | 81.91 | 80.69 | 81.89 | 101,153 | +1.28(+1.59%) |
Dec 14, 2021 | 80.95 | 81.23 | 80.27 | 80.60 | 102,174 | -0.60(-0.74%) |
Dec 13, 2021 | 80.30 | 81.59 | 80.23 | 81.21 | 153,578 | +0.83(+1.03%) |
Dec 10, 2021 | 80.42 | 80.65 | 80.19 | 80.38 | 231,176 | +0.39(+0.49%) |
Dec 09, 2021 | 80.21 | 80.38 | 79.61 | 79.98 | 60,123 | -0.23(-0.28%) |
Dec 08, 2021 | 80.14 | 80.56 | 79.78 | 80.21 | 43,112 | -0.02(-0.02%) |
Dec 07, 2021 | 79.98 | 80.37 | 79.65 | 80.22 | 42,029 | +0.59(+0.74%) |
Dec 06, 2021 | 78.83 | 80.34 | 78.83 | 79.63 | 49,941 | +1.22(+1.56%) |
Dec 03, 2021 | 78.13 | 78.46 | 77.26 | 78.41 | 31,919 | +0.49(+0.63%) |
Dec 02, 2021 | 77.12 | 78.55 | 76.98 | 77.92 | 33,095 | +1.11(+1.44%) |
Dec 01, 2021 | 77.14 | 78.68 | 76.80 | 76.82 | 33,144 | +0.07(+0.09%) |
Nov 30, 2021 | 78.78 | 78.78 | 76.71 | 76.75 | 39,233 | -2.44(-3.08%) |
Nov 29, 2021 | 78.39 | 79.38 | 78.33 | 79.19 | 27,424 | +1.14(+1.46%) |
Nov 26, 2021 | 78.68 | 79.03 | 77.87 | 78.06 | 20,188 | -1.21(-1.53%) |
Nov 24, 2021 | 79.25 | 79.42 | 78.95 | 79.27 | 25,049 | +0.04(+0.05%) |
Nov 23, 2021 | 79.11 | 79.58 | 78.76 | 79.23 | 34,453 | +0.10(+0.13%) |
Nov 22, 2021 | 78.62 | 79.46 | 78.62 | 79.13 | 25,144 | +0.41(+0.53%) |
Nov 19, 2021 | 78.28 | 78.84 | 78.25 | 78.71 | 36,318 | +0.39(+0.50%) |
Nov 18, 2021 | 78.59 | 78.32 | 78.18 | 78.32 | 26,532 | -0.52(-0.66%) |
Nov 17, 2021 | 78.51 | 78.87 | 78.22 | 78.83 | 43,927 | +0.16(+0.20%) |
Nov 16, 2021 | 78.97 | 79.14 | 78.65 | 78.68 | 28,239 | -0.28(-0.36%) |
Nov 15, 2021 | 78.37 | 78.99 | 78.22 | 78.96 | 20,782 | +0.86(+1.11%) |
Nov 12, 2021 | 78.08 | 78.22 | 77.80 | 78.09 | 22,297 | +0.04(+0.05%) |
Nov 11, 2021 | 78.45 | 78.45 | 77.72 | 78.06 | 21,290 | -0.40(-0.51%) |
Nov 10, 2021 | 77.70 | 78.47 | 78.46 | 24,218 | +0.67(+0.86%) | |
Nov 09, 2021 | 77.51 | 77.92 | 77.39 | 77.79 | 24,648 | +0.36(+0.46%) |
Nov 08, 2021 | 78.49 | 78.49 | 77.13 | 77.44 | 31,727 | -0.99(-1.26%) |
Nov 05, 2021 | 78.07 | 78.68 | 78.07 | 78.42 | 19,691 | +0.60(+0.77%) |
Nov 04, 2021 | 78.06 | 78.20 | 77.19 | 77.82 | 33,270 | -0.35(-0.44%) |
Nov 03, 2021 | 78.43 | 78.56 | 77.61 | 78.17 | 19,761 | -0.31(-0.39%) |
Nov 02, 2021 | 78.66 | 78.66 | 78.01 | 78.48 | 33,911 | +0.06(+0.07%) |
Nov 01, 2021 | 78.09 | 78.60 | 77.97 | 78.42 | 18,033 | +0.23(+0.30%) |
Oct 29, 2021 | 78.26 | 78.82 | 77.89 | 78.19 | 22,839 | -0.23(-0.30%) |
Oct 28, 2021 | 77.77 | 78.42 | 77.76 | 78.42 | 19,470 | +0.54(+0.69%) |
Oct 27, 2021 | 78.65 | 78.65 | 77.79 | 77.89 | 39,463 | -0.53(-0.67%) |
Oct 26, 2021 | 78.16 | 78.41 | 35,889 | +0.26(+0.34%) | ||
Oct 25, 2021 | 78.47 | 78.61 | 78.11 | 78.15 | 17,490 | -0.44(-0.56%) |
Oct 22, 2021 | 78.30 | 78.67 | 78.26 | 78.59 | 22,504 | +0.47(+0.60%) |
Oct 21, 2021 | 78.02 | 78.36 | 78.02 | 78.12 | 30,393 | +0.08(+0.11%) |
Oct 20, 2021 | 76.95 | 78.27 | 76.95 | 78.04 | 44,090 | +1.14(+1.48%) |
Oct 19, 2021 | 76.43 | 76.99 | 76.43 | 76.90 | 36,164 | +0.92(+1.21%) |
Oct 18, 2021 | 76.22 | 76.36 | 75.63 | 75.98 | 41,655 | -0.67(-0.87%) |
Oct 15, 2021 | 76.89 | 77.27 | 76.62 | 76.65 | 38,411 | -0.20(-0.26%) |
Oct 14, 2021 | 76.12 | 76.93 | 76.12 | 76.84 | 74,567 | +0.96(+1.26%) |
Oct 13, 2021 | 75.07 | 75.92 | 74.71 | 75.89 | 36,012 | +0.85(+1.14%) |
Oct 12, 2021 | 74.57 | 75.22 | 74.52 | 75.03 | 35,432 | +0.54(+0.72%) |
Oct 11, 2021 | 75.31 | 75.31 | 74.40 | 74.50 | 34,911 | -0.95(-1.26%) |
Oct 08, 2021 | 75.89 | 75.89 | 75.38 | 75.44 | 36,767 | -0.38(-0.50%) |
Oct 07, 2021 | 76.15 | 76.82 | 75.77 | 75.82 | 45,831 | -0.20(-0.26%) |
Oct 06, 2021 | 74.51 | 76.02 | 74.26 | 76.02 | 43,444 | +1.10(+1.47%) |
Oct 05, 2021 | 75.07 | 75.35 | 74.79 | 74.92 | 61,328 | -0.08(-0.10%) |
Oct 04, 2021 | 74.06 | 75.24 | 74.00 | 74.99 | 36,021 | +0.78(+1.05%) |