Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 75.38 | 75.66 | 75.30 | 75.44 | 23,512 | +0.09(+0.12%) |
Dec 30, 2021 | 75.63 | 75.74 | 75.34 | 75.35 | 24,176 | +0.04(+0.05%) |
Dec 29, 2021 | 75.31 | 75.53 | 75.24 | 75.32 | 120,915 | +0.01(+0.01%) |
Dec 28, 2021 | 75.20 | 75.52 | 75.14 | 75.31 | 21,859 | +0.16(+0.22%) |
Dec 27, 2021 | 74.67 | 75.20 | 74.38 | 75.14 | 34,495 | +0.67(+0.90%) |
Dec 23, 2021 | 74.44 | 74.78 | 74.44 | 74.47 | 20,120 | +0.21(+0.28%) |
Dec 22, 2021 | 73.84 | 74.34 | 73.39 | 74.26 | 37,378 | +0.51(+0.69%) |
Dec 21, 2021 | 73.71 | 73.95 | 73.46 | 73.75 | 47,609 | +0.53(+0.72%) |
Dec 20, 2021 | 72.96 | 73.25 | 72.47 | 73.22 | 30,071 | -0.49(-0.67%) |
Dec 17, 2021 | 74.21 | 74.21 | 73.61 | 73.72 | 21,560 | -0.93(-1.24%) |
Dec 16, 2021 | 73.82 | 74.92 | 73.82 | 74.65 | 66,361 | +0.93(+1.26%) |
Dec 15, 2021 | 73.15 | 73.72 | 72.77 | 73.72 | 32,212 | +0.78(+1.07%) |
Dec 14, 2021 | 72.67 | 73.28 | 72.67 | 72.93 | 20,109 | +0.04(+0.05%) |
Dec 13, 2021 | 72.74 | 73.10 | 72.57 | 72.90 | 21,710 | +0.10(+0.14%) |
Dec 10, 2021 | 72.48 | 72.80 | 72.48 | 72.80 | 26,093 | +0.76(+1.05%) |
Dec 09, 2021 | 71.92 | 72.34 | 71.89 | 72.04 | 27,917 | -0.11(-0.15%) |
Dec 08, 2021 | 72.42 | 72.54 | 71.96 | 72.15 | 33,705 | -0.21(-0.29%) |
Dec 07, 2021 | 72.21 | 72.60 | 72.01 | 72.36 | 36,801 | +0.46(+0.64%) |
Dec 06, 2021 | 71.65 | 72.31 | 71.65 | 71.90 | 20,216 | +0.66(+0.93%) |
Dec 03, 2021 | 71.15 | 71.27 | 70.81 | 71.24 | 16,361 | +0.46(+0.65%) |
Dec 02, 2021 | 69.92 | 71.24 | 69.92 | 70.78 | 9,390 | +0.91(+1.30%) |
Dec 01, 2021 | 70.72 | 71.53 | 69.87 | 69.87 | 18,716 | -0.21(-0.30%) |
Nov 30, 2021 | 71.17 | 71.50 | 70.07 | 70.08 | 27,102 | -1.65(-2.30%) |
Nov 29, 2021 | 72.10 | 72.10 | 71.57 | 71.72 | 30,754 | +0.21(+0.29%) |
Nov 26, 2021 | 71.89 | 71.89 | 71.12 | 71.52 | 19,956 | -1.04(-1.44%) |
Nov 24, 2021 | 72.64 | 72.68 | 72.48 | 72.56 | 14,981 | -0.07(-0.10%) |
Nov 23, 2021 | 72.25 | 72.73 | 72.25 | 72.63 | 15,752 | +0.51(+0.71%) |
Nov 22, 2021 | 71.79 | 72.61 | 71.74 | 72.12 | 36,273 | +0.58(+0.81%) |
Nov 19, 2021 | 71.91 | 71.91 | 71.49 | 71.54 | 32,454 | -0.51(-0.71%) |
Nov 18, 2021 | 72.42 | 72.06 | 72.05 | 72.05 | 15,596 | -0.56(-0.77%) |
Nov 17, 2021 | 72.56 | 72.67 | 72.35 | 72.61 | 10,754 | -0.07(-0.10%) |
Nov 16, 2021 | 73.16 | 73.16 | 72.68 | 72.68 | 13,467 | -0.42(-0.57%) |
Nov 15, 2021 | 73.16 | 73.17 | 72.96 | 73.10 | 13,076 | +0.21(+0.29%) |
Nov 12, 2021 | 73.12 | 73.12 | 72.79 | 72.90 | 21,127 | +0.00(+0.00%) |
Nov 11, 2021 | 72.97 | 73.01 | 72.85 | 72.90 | 40,449 | +0.08(+0.12%) |
Nov 10, 2021 | 72.63 | 72.81 | 36,388 | +0.32(+0.45%) | ||
Nov 09, 2021 | 72.62 | 72.62 | 72.22 | 72.49 | 19,786 | -0.05(-0.06%) |
Nov 08, 2021 | 73.01 | 73.01 | 72.43 | 72.53 | 16,110 | -0.26(-0.36%) |
Nov 05, 2021 | 72.47 | 72.94 | 72.47 | 72.80 | 25,806 | +0.97(+1.35%) |
Nov 04, 2021 | 72.50 | 72.50 | 71.44 | 71.82 | 12,625 | -0.65(-0.90%) |
Nov 03, 2021 | 71.82 | 72.51 | 71.82 | 72.48 | 19,646 | +0.50(+0.69%) |
Nov 02, 2021 | 71.82 | 72.06 | 71.66 | 71.98 | 15,022 | +0.40(+0.56%) |
Nov 01, 2021 | 71.54 | 71.60 | 71.23 | 71.58 | 28,059 | +0.44(+0.63%) |
Oct 29, 2021 | 71.16 | 71.42 | 71.00 | 71.13 | 18,947 | -0.20(-0.28%) |
Oct 28, 2021 | 71.08 | 71.33 | 71.03 | 71.33 | 27,718 | +0.41(+0.58%) |
Oct 27, 2021 | 72.07 | 72.07 | 70.92 | 70.92 | 18,714 | -1.01(-1.40%) |
Oct 26, 2021 | 71.88 | 72.11 | 71.93 | 10,058 | +0.23(+0.32%) | |
Oct 25, 2021 | 71.95 | 71.95 | 71.60 | 71.71 | 15,148 | -0.09(-0.12%) |
Oct 22, 2021 | 71.74 | 71.96 | 71.59 | 71.79 | 15,486 | +0.14(+0.20%) |
Oct 21, 2021 | 71.90 | 71.90 | 71.40 | 71.65 | 10,716 | -0.36(-0.51%) |
Oct 20, 2021 | 71.27 | 72.06 | 71.27 | 72.01 | 25,640 | +0.80(+1.12%) |
Oct 19, 2021 | 71.20 | 71.23 | 70.93 | 71.21 | 13,189 | +0.31(+0.44%) |
Oct 18, 2021 | 70.97 | 71.28 | 70.74 | 70.90 | 16,905 | -0.44(-0.62%) |
Oct 15, 2021 | 71.79 | 71.79 | 71.30 | 71.34 | 15,269 | +0.05(+0.08%) |
Oct 14, 2021 | 70.75 | 71.30 | 70.64 | 71.29 | 18,070 | +0.92(+1.31%) |
Oct 13, 2021 | 69.99 | 70.45 | 69.63 | 70.36 | 13,395 | +0.21(+0.30%) |
Oct 12, 2021 | 70.54 | 70.61 | 70.01 | 70.15 | 18,929 | -0.29(-0.41%) |
Oct 11, 2021 | 71.00 | 71.13 | 70.43 | 70.44 | 16,401 | -0.43(-0.61%) |
Oct 08, 2021 | 71.01 | 71.16 | 70.87 | 70.88 | 15,442 | -0.07(-0.10%) |
Oct 07, 2021 | 71.01 | 71.49 | 70.95 | 70.95 | 12,004 | +0.24(+0.35%) |
Oct 06, 2021 | 70.13 | 70.71 | 69.64 | 70.71 | 21,264 | +0.08(+0.11%) |
Oct 05, 2021 | 70.50 | 70.89 | 70.37 | 70.63 | 10,641 | +0.29(+0.41%) |
Oct 04, 2021 | 70.14 | 70.78 | 70.08 | 70.34 | 19,342 | +0.02(+0.03%) |