Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 76.73 | 77.62 | 76.70 | 77.17 | 114,847 | +0.33(+0.43%) |
Dec 30, 2021 | 76.26 | 78.25 | 76.26 | 76.84 | 211,515 | +0.55(+0.72%) |
Dec 29, 2021 | 76.59 | 77.83 | 76.17 | 76.29 | 211,805 | -0.74(-0.96%) |
Dec 28, 2021 | 76.02 | 77.95 | 76.02 | 77.03 | 170,202 | +0.52(+0.68%) |
Dec 27, 2021 | 76.32 | 77.61 | 75.40 | 76.51 | 324,638 | -0.46(-0.59%) |
Dec 23, 2021 | 77.68 | 78.00 | 75.80 | 76.96 | 315,432 | +0.41(+0.54%) |
Dec 22, 2021 | 74.67 | 76.55 | 73.78 | 76.55 | 330,621 | +2.03(+2.72%) |
Dec 21, 2021 | 72.20 | 75.62 | 72.20 | 74.53 | 488,980 | +3.42(+4.81%) |
Dec 20, 2021 | 67.88 | 71.24 | 67.12 | 71.11 | 609,847 | +1.25(+1.79%) |
Dec 17, 2021 | 69.13 | 71.36 | 68.57 | 69.86 | 461,037 | +0.75(+1.08%) |
Dec 16, 2021 | 70.78 | 71.00 | 68.60 | 69.11 | 492,099 | -1.27(-1.80%) |
Dec 15, 2021 | 68.55 | 70.47 | 68.02 | 70.38 | 694,653 | +1.41(+2.04%) |
Dec 14, 2021 | 69.40 | 70.25 | 68.79 | 68.97 | 789,694 | -0.93(-1.34%) |
Dec 13, 2021 | 71.00 | 72.11 | 69.82 | 69.91 | 565,485 | -2.23(-3.09%) |
Dec 10, 2021 | 71.32 | 72.75 | 70.68 | 72.14 | 671,053 | +0.94(+1.32%) |
Dec 09, 2021 | 71.37 | 72.62 | 71.06 | 71.20 | 251,505 | -1.36(-1.88%) |
Dec 08, 2021 | 71.08 | 74.84 | 70.72 | 72.56 | 401,121 | +1.87(+2.64%) |
Dec 07, 2021 | 70.30 | 71.80 | 69.96 | 70.69 | 630,708 | +1.05(+1.52%) |
Dec 06, 2021 | 66.96 | 71.27 | 66.31 | 69.64 | 607,087 | +3.69(+5.59%) |
Dec 03, 2021 | 67.23 | 68.56 | 65.12 | 65.95 | 819,345 | -1.13(-1.68%) |
Dec 02, 2021 | 65.70 | 67.90 | 65.09 | 67.08 | 1,352,178 | +2.43(+3.75%) |
Dec 01, 2021 | 67.22 | 67.33 | 63.64 | 64.65 | 1,341,737 | -0.63(-0.96%) |
Nov 30, 2021 | 66.28 | 67.14 | 65.70 | 65.28 | 581,070 | -2.18(-3.24%) |
Nov 29, 2021 | 69.60 | 69.94 | 67.08 | 67.46 | 657,557 | +0.46(+0.68%) |
Nov 26, 2021 | 68.66 | 68.92 | 65.05 | 67.00 | 906,329 | -5.25(-7.26%) |
Nov 24, 2021 | 71.08 | 72.51 | 70.76 | 72.25 | 299,297 | +0.30(+0.42%) |
Nov 23, 2021 | 74.92 | 75.22 | 71.63 | 71.95 | 317,611 | -1.07(-1.47%) |
Nov 22, 2021 | 74.28 | 75.23 | 72.72 | 73.03 | 522,418 | -0.31(-0.42%) |
Nov 19, 2021 | 72.77 | 75.06 | 72.77 | 73.33 | 775,179 | +0.34(+0.46%) |
Nov 18, 2021 | 74.34 | 73.37 | 72.38 | 73.00 | 1,391,073 | +5.98(+8.93%) |
Nov 17, 2021 | 68.89 | 70.53 | 66.46 | 67.01 | 1,126,986 | -2.08(-3.01%) |
Nov 16, 2021 | 70.97 | 70.97 | 68.84 | 69.09 | 417,631 | -2.36(-3.31%) |
Nov 15, 2021 | 70.86 | 72.67 | 70.59 | 71.46 | 420,521 | +0.88(+1.24%) |
Nov 12, 2021 | 72.17 | 72.89 | 69.90 | 70.58 | 396,071 | -1.55(-2.15%) |
Nov 11, 2021 | 71.74 | 74.15 | 71.67 | 72.13 | 654,441 | +0.65(+0.91%) |
Nov 10, 2021 | 72.50 | 71.48 | 71.48 | 259,122 | -1.63(-2.23%) | |
Nov 09, 2021 | 73.73 | 74.35 | 72.21 | 73.11 | 366,560 | -0.98(-1.32%) |
Nov 08, 2021 | 73.75 | 75.82 | 73.43 | 74.09 | 589,336 | +0.58(+0.79%) |
Nov 05, 2021 | 71.42 | 74.48 | 71.42 | 73.51 | 750,803 | +3.76(+5.39%) |
Nov 04, 2021 | 69.48 | 70.62 | 69.48 | 69.75 | 684,221 | +0.50(+0.73%) |
Nov 03, 2021 | 69.01 | 70.06 | 68.55 | 69.24 | 484,391 | +0.19(+0.27%) |
Nov 02, 2021 | 70.00 | 70.19 | 68.59 | 69.06 | 211,623 | -0.82(-1.18%) |
Nov 01, 2021 | 69.64 | 70.41 | 69.05 | 69.88 | 555,437 | +0.83(+1.20%) |
Oct 29, 2021 | 68.58 | 70.50 | 67.56 | 69.05 | 910,835 | -0.25(-0.36%) |
Oct 28, 2021 | 70.51 | 71.37 | 69.03 | 69.30 | 415,052 | -1.28(-1.81%) |
Oct 27, 2021 | 72.18 | 72.37 | 70.46 | 70.58 | 398,212 | -1.47(-2.03%) |
Oct 26, 2021 | 73.25 | 72.04 | 406,981 | -0.85(-1.17%) | ||
Oct 25, 2021 | 73.65 | 73.72 | 72.39 | 72.89 | 363,143 | -0.76(-1.03%) |
Oct 22, 2021 | 75.03 | 75.53 | 73.45 | 73.65 | 306,175 | -2.21(-2.92%) |
Oct 21, 2021 | 76.73 | 77.59 | 75.56 | 75.86 | 492,339 | -0.25(-0.33%) |
Oct 20, 2021 | 76.25 | 76.67 | 75.30 | 76.12 | 210,798 | -0.17(-0.22%) |
Oct 19, 2021 | 77.10 | 77.10 | 76.15 | 76.28 | 130,811 | -0.66(-0.86%) |
Oct 18, 2021 | 77.88 | 78.63 | 76.73 | 76.95 | 163,703 | -1.28(-1.64%) |
Oct 15, 2021 | 79.45 | 79.50 | 77.86 | 78.23 | 258,671 | -0.63(-0.80%) |
Oct 14, 2021 | 79.73 | 79.73 | 77.93 | 78.86 | 222,415 | -0.63(-0.79%) |
Oct 13, 2021 | 79.66 | 79.66 | 77.01 | 79.49 | 284,551 | -0.34(-0.42%) |
Oct 12, 2021 | 80.95 | 80.95 | 79.28 | 79.82 | 292,008 | -0.21(-0.26%) |
Oct 11, 2021 | 79.66 | 81.29 | 79.13 | 80.03 | 237,898 | -0.38(-0.48%) |
Oct 08, 2021 | 80.88 | 81.04 | 79.66 | 80.41 | 158,523 | -0.17(-0.21%) |
Oct 07, 2021 | 82.36 | 83.34 | 80.39 | 80.58 | 291,037 | -1.30(-1.58%) |
Oct 06, 2021 | 80.27 | 82.17 | 79.45 | 81.88 | 427,810 | +0.12(+0.15%) |
Oct 05, 2021 | 80.07 | 81.88 | 78.75 | 81.75 | 297,211 | +1.67(+2.09%) |
Oct 04, 2021 | 80.16 | 81.07 | 78.80 | 80.08 | 318,477 | -0.15(-0.19%) |