Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 75.48 | 76.44 | 75.17 | 76.08 | 128,766 | +0.89(+1.18%) |
Dec 30, 2021 | 76.37 | 76.94 | 75.12 | 75.19 | 106,390 | -1.10(-1.45%) |
Dec 29, 2021 | 75.58 | 76.32 | 75.16 | 76.30 | 87,931 | +0.99(+1.31%) |
Dec 28, 2021 | 74.51 | 75.81 | 74.51 | 75.31 | 199,100 | +0.78(+1.05%) |
Dec 27, 2021 | 74.60 | 74.92 | 73.42 | 74.52 | 107,394 | +0.09(+0.13%) |
Dec 23, 2021 | 73.34 | 74.75 | 73.27 | 74.43 | 116,261 | +1.45(+1.99%) |
Dec 22, 2021 | 71.21 | 72.99 | 71.21 | 72.98 | 131,193 | +2.06(+2.90%) |
Dec 21, 2021 | 70.90 | 71.96 | 70.72 | 70.92 | 185,813 | +0.31(+0.44%) |
Dec 20, 2021 | 70.25 | 71.07 | 68.74 | 70.61 | 352,723 | -0.77(-1.08%) |
Dec 17, 2021 | 72.78 | 72.78 | 70.41 | 71.38 | 845,111 | -1.40(-1.92%) |
Dec 16, 2021 | 72.58 | 73.03 | 71.48 | 72.78 | 303,723 | +0.94(+1.31%) |
Dec 15, 2021 | 71.01 | 72.40 | 69.54 | 71.84 | 428,251 | +0.84(+1.18%) |
Dec 14, 2021 | 71.00 | 72.24 | 69.92 | 71.00 | 202,691 | +0.44(+0.63%) |
Dec 13, 2021 | 69.95 | 71.48 | 68.59 | 70.55 | 301,925 | +0.90(+1.29%) |
Dec 10, 2021 | 71.60 | 71.66 | 68.69 | 69.66 | 257,934 | -1.23(-1.73%) |
Dec 09, 2021 | 70.76 | 72.28 | 70.52 | 70.88 | 477,389 | -0.97(-1.35%) |
Dec 08, 2021 | 72.86 | 73.46 | 71.39 | 71.86 | 1,124,810 | -1.22(-1.66%) |
Dec 07, 2021 | 75.73 | 75.75 | 71.66 | 73.07 | 1,201,768 | -7.96(-9.82%) |
Dec 06, 2021 | 79.61 | 81.33 | 77.79 | 81.03 | 161,949 | +2.34(+2.97%) |
Dec 03, 2021 | 80.08 | 80.34 | 78.31 | 78.69 | 116,558 | -1.29(-1.61%) |
Dec 02, 2021 | 78.58 | 80.43 | 78.28 | 79.98 | 159,112 | +2.01(+2.58%) |
Dec 01, 2021 | 76.89 | 79.37 | 76.89 | 77.97 | 224,027 | +2.76(+3.67%) |
Nov 30, 2021 | 75.02 | 76.30 | 75.02 | 75.21 | 248,276 | -0.27(-0.36%) |
Nov 29, 2021 | 76.12 | 76.40 | 74.72 | 75.49 | 141,999 | +0.75(+1.01%) |
Nov 26, 2021 | 74.77 | 76.23 | 73.15 | 74.73 | 89,444 | -2.85(-3.67%) |
Nov 24, 2021 | 76.26 | 78.27 | 76.25 | 77.58 | 103,208 | +0.47(+0.62%) |
Nov 23, 2021 | 78.09 | 78.12 | 76.62 | 77.10 | 112,965 | -0.62(-0.80%) |
Nov 22, 2021 | 75.36 | 78.56 | 75.14 | 77.73 | 118,172 | +2.60(+3.46%) |
Nov 19, 2021 | 75.53 | 76.34 | 74.80 | 75.13 | 128,464 | -1.06(-1.39%) |
Nov 18, 2021 | 76.10 | 76.19 | 75.17 | 76.19 | 86,844 | -0.02(-0.02%) |
Nov 17, 2021 | 77.13 | 77.13 | 75.50 | 76.21 | 116,616 | -0.80(-1.04%) |
Nov 16, 2021 | 78.15 | 78.58 | 76.80 | 77.01 | 148,285 | -0.77(-0.99%) |
Nov 15, 2021 | 77.61 | 78.00 | 77.47 | 77.78 | 139,420 | +0.66(+0.85%) |
Nov 12, 2021 | 76.69 | 77.12 | 76.15 | 77.12 | 140,090 | +1.20(+1.58%) |
Nov 11, 2021 | 74.25 | 75.93 | 73.91 | 75.92 | 190,826 | +1.80(+2.43%) |
Nov 10, 2021 | 72.79 | 74.11 | 147,184 | +1.23(+1.69%) | ||
Nov 09, 2021 | 74.42 | 74.98 | 72.82 | 72.88 | 101,305 | -1.41(-1.90%) |
Nov 08, 2021 | 75.34 | 76.46 | 73.94 | 74.29 | 140,569 | -0.81(-1.08%) |
Nov 05, 2021 | 74.89 | 76.10 | 74.09 | 75.10 | 207,040 | +0.96(+1.29%) |
Nov 04, 2021 | 74.86 | 75.69 | 73.73 | 74.14 | 135,912 | -0.05(-0.06%) |
Nov 03, 2021 | 73.74 | 76.04 | 73.29 | 74.19 | 257,102 | +0.39(+0.52%) |
Nov 02, 2021 | 75.51 | 76.22 | 73.29 | 73.80 | 137,311 | -1.77(-2.34%) |
Nov 01, 2021 | 73.51 | 76.84 | 73.17 | 75.57 | 159,262 | +2.40(+3.29%) |
Oct 29, 2021 | 74.53 | 75.44 | 72.55 | 73.17 | 165,889 | -2.08(-2.77%) |
Oct 28, 2021 | 79.19 | 79.19 | 74.15 | 75.25 | 270,502 | +2.61(+3.59%) |
Oct 27, 2021 | 73.73 | 74.43 | 72.25 | 72.64 | 163,675 | -1.02(-1.39%) |
Oct 26, 2021 | 74.99 | 73.66 | 205,829 | -0.91(-1.22%) | ||
Oct 25, 2021 | 75.97 | 76.99 | 74.52 | 74.57 | 145,966 | -1.28(-1.68%) |
Oct 22, 2021 | 76.13 | 76.77 | 75.49 | 75.85 | 94,643 | -0.36(-0.47%) |
Oct 21, 2021 | 75.85 | 77.07 | 75.13 | 76.21 | 212,781 | +0.32(+0.42%) |
Oct 20, 2021 | 77.22 | 77.62 | 75.72 | 75.89 | 133,816 | -1.17(-1.52%) |
Oct 19, 2021 | 78.65 | 79.23 | 76.67 | 77.06 | 111,315 | -1.13(-1.44%) |
Oct 18, 2021 | 76.14 | 78.65 | 75.15 | 78.19 | 97,280 | +1.48(+1.93%) |
Oct 15, 2021 | 80.22 | 80.52 | 76.57 | 76.71 | 149,018 | -2.13(-2.70%) |
Oct 14, 2021 | 80.79 | 82.39 | 78.24 | 78.84 | 130,750 | -1.48(-1.85%) |
Oct 13, 2021 | 80.77 | 81.03 | 79.18 | 80.32 | 178,635 | -0.46(-0.57%) |
Oct 12, 2021 | 81.34 | 81.74 | 80.24 | 80.78 | 51,785 | -0.57(-0.70%) |
Oct 11, 2021 | 81.23 | 82.43 | 80.87 | 81.35 | 36,172 | +0.23(+0.28%) |
Oct 08, 2021 | 81.59 | 82.36 | 81.02 | 81.13 | 45,902 | -0.10(-0.13%) |
Oct 07, 2021 | 80.11 | 81.85 | 79.69 | 81.23 | 192,182 | +2.15(+2.72%) |
Oct 06, 2021 | 78.98 | 79.46 | 77.78 | 79.08 | 74,355 | -1.09(-1.36%) |
Oct 05, 2021 | 81.28 | 82.10 | 79.98 | 80.17 | 88,545 | -1.15(-1.42%) |
Oct 04, 2021 | 81.88 | 83.38 | 79.13 | 81.33 | 136,770 | -0.82(-0.99%) |