Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 77.89 | 78.40 | 77.55 | 78.15 | 1,144,227 | +0.13(+0.16%) |
Dec 30, 2021 | 78.05 | 78.21 | 77.54 | 78.02 | 1,524,691 | +0.07(+0.09%) |
Dec 29, 2021 | 77.46 | 78.02 | 77.18 | 77.94 | 1,466,609 | +0.64(+0.83%) |
Dec 28, 2021 | 76.69 | 77.31 | 76.58 | 77.30 | 858,830 | +0.61(+0.80%) |
Dec 27, 2021 | 76.52 | 76.87 | 76.30 | 76.69 | 1,063,674 | -0.04(-0.05%) |
Dec 23, 2021 | 77.02 | 77.25 | 76.61 | 76.73 | 1,434,113 | -0.07(-0.10%) |
Dec 22, 2021 | 76.34 | 76.88 | 76.15 | 76.80 | 5,173,825 | +0.44(+0.58%) |
Dec 21, 2021 | 77.36 | 77.51 | 76.07 | 76.36 | 1,493,790 | -0.61(-0.80%) |
Dec 20, 2021 | 76.23 | 77.17 | 75.71 | 76.97 | 1,738,633 | +0.20(+0.26%) |
Dec 17, 2021 | 77.63 | 77.97 | 76.61 | 76.77 | 5,225,314 | -0.80(-1.03%) |
Dec 16, 2021 | 77.17 | 78.05 | 76.59 | 77.57 | 2,109,425 | +0.16(+0.20%) |
Dec 15, 2021 | 76.23 | 77.53 | 76.12 | 77.41 | 2,842,642 | +1.24(+1.62%) |
Dec 14, 2021 | 76.56 | 76.88 | 75.94 | 76.18 | 1,672,835 | -0.27(-0.36%) |
Dec 13, 2021 | 75.58 | 76.92 | 75.47 | 76.45 | 4,329,503 | +0.79(+1.04%) |
Dec 10, 2021 | 75.03 | 75.81 | 74.70 | 75.66 | 1,666,274 | +0.85(+1.14%) |
Dec 09, 2021 | 74.82 | 75.05 | 73.69 | 74.81 | 5,100,495 | +0.14(+0.18%) |
Dec 08, 2021 | 74.87 | 75.31 | 74.23 | 74.67 | 1,571,527 | -0.03(-0.04%) |
Dec 07, 2021 | 74.24 | 74.84 | 73.94 | 74.70 | 2,250,936 | +0.19(+0.26%) |
Dec 06, 2021 | 74.19 | 75.14 | 74.03 | 74.51 | 3,103,785 | +0.75(+1.02%) |
Dec 03, 2021 | 72.40 | 73.79 | 72.09 | 73.76 | 2,859,150 | +1.69(+2.34%) |
Dec 02, 2021 | 71.75 | 72.71 | 71.60 | 72.07 | 1,998,235 | +0.69(+0.96%) |
Dec 01, 2021 | 71.44 | 72.88 | 70.98 | 71.39 | 1,938,210 | +0.27(+0.39%) |
Nov 30, 2021 | 72.95 | 73.20 | 71.11 | 71.11 | 5,709,024 | -2.48(-3.37%) |
Nov 29, 2021 | 72.38 | 73.73 | 72.01 | 73.59 | 3,346,086 | +1.54(+2.14%) |
Nov 26, 2021 | 72.21 | 73.17 | 72.01 | 72.05 | 1,460,146 | -0.50(-0.69%) |
Nov 24, 2021 | 72.68 | 72.87 | 72.21 | 72.56 | 1,415,846 | +0.05(+0.06%) |
Nov 23, 2021 | 72.06 | 72.90 | 71.94 | 72.51 | 1,694,783 | +0.55(+0.76%) |
Nov 22, 2021 | 71.36 | 72.70 | 71.07 | 71.96 | 2,073,616 | +0.49(+0.69%) |
Nov 19, 2021 | 71.20 | 71.84 | 71.13 | 71.47 | 2,010,170 | +0.34(+0.48%) |
Nov 18, 2021 | 70.80 | 71.23 | 69.99 | 71.13 | 1,899,633 | +0.15(+0.21%) |
Nov 17, 2021 | 70.87 | 71.12 | 70.39 | 70.98 | 1,748,827 | -0.02(-0.03%) |
Nov 16, 2021 | 71.51 | 71.87 | 70.98 | 71.00 | 1,297,328 | -0.44(-0.61%) |
Nov 15, 2021 | 70.47 | 71.47 | 70.24 | 71.44 | 2,073,378 | +1.47(+2.10%) |
Nov 12, 2021 | 70.38 | 70.38 | 69.85 | 69.97 | 3,733,812 | -0.39(-0.55%) |
Nov 11, 2021 | 70.45 | 70.63 | 69.82 | 70.36 | 1,727,687 | -0.34(-0.49%) |
Nov 10, 2021 | 70.74 | 70.70 | 2,586,112 | +0.12(+0.17%) | ||
Nov 09, 2021 | 70.10 | 70.76 | 70.03 | 70.58 | 1,861,595 | +0.71(+1.01%) |
Nov 08, 2021 | 70.74 | 70.78 | 69.60 | 69.88 | 2,667,087 | -1.05(-1.48%) |
Nov 05, 2021 | 70.09 | 71.45 | 70.09 | 70.93 | 4,026,537 | +1.75(+2.53%) |
Nov 04, 2021 | 69.71 | 70.10 | 68.49 | 69.18 | 2,346,529 | -0.63(-0.91%) |
Nov 03, 2021 | 69.07 | 70.03 | 68.87 | 69.81 | 2,396,893 | +0.49(+0.71%) |
Nov 02, 2021 | 69.10 | 69.56 | 68.38 | 69.32 | 2,179,388 | +0.30(+0.43%) |
Nov 01, 2021 | 68.38 | 69.53 | 68.57 | 69.02 | 1,830,237 | +0.64(+0.94%) |
Oct 29, 2021 | 69.19 | 69.46 | 68.17 | 68.38 | 2,729,908 | -0.81(-1.17%) |
Oct 28, 2021 | 69.03 | 69.38 | 68.78 | 69.19 | 1,455,481 | +0.27(+0.39%) |
Oct 27, 2021 | 69.50 | 69.49 | 68.67 | 68.92 | 1,744,151 | -0.26(-0.38%) |
Oct 26, 2021 | 68.82 | 69.18 | 1,792,494 | +0.36(+0.53%) | ||
Oct 25, 2021 | 68.83 | 69.18 | 68.47 | 68.82 | 1,805,630 | -0.19(-0.28%) |
Oct 22, 2021 | 68.68 | 69.22 | 68.58 | 69.01 | 1,377,117 | +0.59(+0.86%) |
Oct 21, 2021 | 68.59 | 68.77 | 68.06 | 68.42 | 1,675,563 | -0.06(-0.09%) |
Oct 20, 2021 | 67.11 | 68.57 | 66.97 | 68.48 | 2,424,434 | +1.61(+2.41%) |
Oct 19, 2021 | 66.52 | 66.89 | 66.10 | 66.87 | 2,190,467 | +0.76(+1.15%) |
Oct 18, 2021 | 66.19 | 66.49 | 65.34 | 66.10 | 6,805,862 | -1.43(-2.12%) |
Oct 15, 2021 | 68.56 | 68.69 | 67.36 | 67.54 | 18,284,408 | -1.09(-1.59%) |
Oct 14, 2021 | 68.93 | 69.30 | 68.55 | 68.63 | 4,249,736 | -0.34(-0.50%) |
Oct 13, 2021 | 68.54 | 69.27 | 68.38 | 68.97 | 3,979,319 | +0.33(+0.48%) |
Oct 12, 2021 | 67.06 | 69.01 | 66.88 | 68.64 | 4,801,390 | +1.61(+2.39%) |
Oct 11, 2021 | 68.63 | 69.42 | 67.03 | 67.04 | 8,562,890 | +0.41(+0.61%) |
Oct 08, 2021 | 67.31 | 67.40 | 66.57 | 66.63 | 1,972,111 | -0.83(-1.22%) |
Oct 07, 2021 | 67.75 | 68.29 | 67.31 | 67.46 | 1,791,331 | -0.21(-0.31%) |
Oct 06, 2021 | 66.13 | 67.71 | 65.93 | 67.66 | 2,972,755 | +1.42(+2.15%) |
Oct 05, 2021 | 66.48 | 66.65 | 65.94 | 66.24 | 2,382,290 | -0.16(-0.25%) |
Oct 04, 2021 | 64.89 | 66.64 | 64.86 | 66.40 | 2,371,304 | +1.47(+2.26%) |