Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 77.07 | 77.96 | 77.01 | 77.50 | 645,878 | -0.02(-0.02%) |
Dec 30, 2021 | 78.16 | 79.07 | 77.45 | 77.51 | 740,118 | -0.51(-0.65%) |
Dec 29, 2021 | 77.27 | 78.47 | 76.90 | 78.02 | 862,784 | +0.78(+1.00%) |
Dec 28, 2021 | 77.07 | 77.91 | 77.06 | 77.25 | 594,270 | +0.11(+0.14%) |
Dec 27, 2021 | 76.12 | 77.17 | 75.38 | 77.14 | 713,109 | +1.16(+1.52%) |
Dec 23, 2021 | 76.26 | 77.28 | 75.91 | 75.98 | 813,659 | +0.32(+0.42%) |
Dec 22, 2021 | 75.32 | 75.89 | 74.68 | 75.66 | 1,037,325 | +0.13(+0.18%) |
Dec 21, 2021 | 74.61 | 75.67 | 74.37 | 75.53 | 1,309,436 | +2.58(+3.54%) |
Dec 20, 2021 | 73.55 | 73.55 | 71.25 | 72.94 | 1,343,762 | -1.65(-2.21%) |
Dec 17, 2021 | 76.70 | 77.00 | 74.52 | 74.59 | 4,947,130 | -3.00(-3.87%) |
Dec 16, 2021 | 76.83 | 78.75 | 76.21 | 77.59 | 2,437,490 | +1.82(+2.40%) |
Dec 15, 2021 | 75.45 | 76.47 | 73.97 | 75.78 | 1,837,988 | +1.19(+1.60%) |
Dec 14, 2021 | 72.97 | 74.98 | 72.71 | 74.58 | 2,033,355 | +2.19(+3.03%) |
Dec 13, 2021 | 74.05 | 74.39 | 72.16 | 72.39 | 1,806,733 | -2.28(-3.05%) |
Dec 10, 2021 | 75.39 | 75.39 | 73.00 | 74.67 | 1,411,281 | +0.61(+0.82%) |
Dec 09, 2021 | 74.45 | 74.87 | 73.65 | 74.06 | 1,049,184 | -0.65(-0.87%) |
Dec 08, 2021 | 75.85 | 75.85 | 74.43 | 74.72 | 1,293,764 | -0.87(-1.15%) |
Dec 07, 2021 | 74.71 | 76.16 | 74.38 | 75.58 | 1,369,113 | +1.59(+2.15%) |
Dec 06, 2021 | 74.52 | 75.24 | 73.28 | 73.99 | 1,783,429 | +1.63(+2.26%) |
Dec 03, 2021 | 74.85 | 75.17 | 71.39 | 72.36 | 1,709,099 | -2.39(-3.20%) |
Dec 02, 2021 | 72.13 | 75.09 | 71.75 | 74.75 | 1,861,520 | +3.51(+4.92%) |
Dec 01, 2021 | 74.89 | 75.50 | 71.22 | 71.24 | 1,842,124 | -1.66(-2.28%) |
Nov 30, 2021 | 73.49 | 74.13 | 72.69 | 72.90 | 1,961,596 | -2.46(-3.27%) |
Nov 29, 2021 | 76.69 | 77.30 | 74.75 | 75.37 | 1,328,103 | +0.05(+0.07%) |
Nov 26, 2021 | 76.27 | 76.27 | 73.80 | 75.32 | 1,033,151 | -4.64(-5.80%) |
Nov 24, 2021 | 80.01 | 80.93 | 79.40 | 79.95 | 749,324 | -0.05(-0.07%) |
Nov 23, 2021 | 79.60 | 80.15 | 79.17 | 80.01 | 1,049,591 | +1.14(+1.44%) |
Nov 22, 2021 | 79.12 | 79.82 | 78.37 | 78.87 | 1,000,464 | +1.19(+1.54%) |
Nov 19, 2021 | 77.62 | 78.35 | 76.07 | 77.67 | 857,229 | -1.22(-1.55%) |
Nov 18, 2021 | 78.57 | 79.21 | 78.65 | 78.89 | 851,132 | +0.18(+0.22%) |
Nov 17, 2021 | 79.13 | 79.50 | 78.21 | 78.72 | 740,603 | -0.71(-0.89%) |
Nov 16, 2021 | 79.19 | 80.06 | 78.66 | 79.42 | 997,833 | +0.29(+0.37%) |
Nov 15, 2021 | 78.96 | 79.91 | 78.39 | 79.13 | 1,061,724 | +0.72(+0.92%) |
Nov 12, 2021 | 78.28 | 79.42 | 77.61 | 78.41 | 1,004,824 | -0.25(-0.31%) |
Nov 11, 2021 | 77.93 | 79.03 | 77.63 | 78.66 | 807,794 | +0.56(+0.71%) |
Nov 10, 2021 | 77.54 | 78.10 | 1,073,521 | +0.76(+0.98%) | ||
Nov 09, 2021 | 76.83 | 77.40 | 75.88 | 77.34 | 1,223,939 | -0.31(-0.40%) |
Nov 08, 2021 | 78.05 | 78.58 | 77.08 | 77.65 | 869,832 | +0.31(+0.40%) |
Nov 05, 2021 | 78.40 | 78.72 | 76.61 | 77.34 | 765,085 | -0.10(-0.13%) |
Nov 04, 2021 | 78.75 | 78.75 | 76.42 | 77.44 | 892,899 | -1.80(-2.27%) |
Nov 03, 2021 | 76.63 | 79.48 | 76.48 | 79.24 | 1,137,807 | +2.20(+2.86%) |
Nov 02, 2021 | 77.09 | 77.73 | 76.53 | 77.04 | 805,235 | -0.05(-0.07%) |
Nov 01, 2021 | 76.07 | 77.39 | 76.19 | 77.09 | 1,004,154 | +1.93(+2.56%) |
Oct 29, 2021 | 75.89 | 76.08 | 75.04 | 75.17 | 816,650 | -0.56(-0.73%) |
Oct 28, 2021 | 75.11 | 75.82 | 74.64 | 75.72 | 870,608 | +0.92(+1.23%) |
Oct 27, 2021 | 76.46 | 77.10 | 74.75 | 74.80 | 1,159,978 | -2.60(-3.36%) |
Oct 26, 2021 | 78.56 | 77.32 | 77.40 | 1,232,745 | -0.96(-1.23%) | |
Oct 25, 2021 | 78.40 | 78.66 | 77.88 | 78.36 | 828,120 | +0.28(+0.36%) |
Oct 22, 2021 | 77.19 | 78.75 | 77.01 | 78.08 | 1,218,367 | +1.51(+1.97%) |
Oct 21, 2021 | 77.06 | 77.39 | 75.93 | 76.57 | 1,361,184 | -0.22(-0.29%) |
Oct 20, 2021 | 73.77 | 77.79 | 73.56 | 76.79 | 2,555,574 | +2.55(+3.44%) |
Oct 19, 2021 | 74.17 | 74.66 | 73.55 | 74.24 | 1,245,546 | +0.21(+0.29%) |
Oct 18, 2021 | 73.27 | 74.61 | 72.93 | 74.03 | 800,350 | +0.71(+0.96%) |
Oct 15, 2021 | 73.40 | 73.95 | 72.43 | 73.32 | 1,443,618 | +0.49(+0.67%) |
Oct 14, 2021 | 73.81 | 73.81 | 72.42 | 72.83 | 1,446,645 | +0.02(+0.02%) |
Oct 13, 2021 | 73.89 | 73.96 | 71.74 | 72.82 | 1,314,122 | -1.08(-1.46%) |
Oct 12, 2021 | 73.36 | 74.10 | 73.08 | 73.89 | 857,527 | +0.16(+0.22%) |
Oct 11, 2021 | 74.81 | 75.40 | 73.68 | 73.73 | 1,010,818 | -0.67(-0.90%) |
Oct 08, 2021 | 74.10 | 75.16 | 73.78 | 74.41 | 1,071,609 | +0.07(+0.10%) |
Oct 07, 2021 | 74.94 | 75.22 | 73.92 | 74.34 | 896,831 | +0.25(+0.33%) |
Oct 06, 2021 | 73.81 | 74.26 | 72.07 | 74.09 | 1,348,603 | -0.19(-0.26%) |
Oct 05, 2021 | 74.87 | 74.94 | 73.57 | 74.28 | 1,697,460 | +0.99(+1.35%) |
Oct 04, 2021 | 72.94 | 74.44 | 72.63 | 73.29 | 1,279,288 | +0.35(+0.48%) |