Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 77.60 | 78.19 | 77.20 | 77.55 | 2,362,354 | -0.31(-0.39%) |
Dec 30, 2021 | 78.55 | 79.22 | 77.77 | 77.85 | 2,552,481 | -0.58(-0.75%) |
Dec 29, 2021 | 78.46 | 79.50 | 77.91 | 78.44 | 2,350,225 | -0.32(-0.41%) |
Dec 28, 2021 | 79.79 | 80.00 | 77.77 | 78.76 | 2,643,627 | -0.49(-0.62%) |
Dec 27, 2021 | 75.94 | 79.28 | 75.11 | 79.25 | 3,109,828 | +3.14(+4.13%) |
Dec 23, 2021 | 76.17 | 77.02 | 75.84 | 76.11 | 2,816,023 | -0.04(-0.05%) |
Dec 22, 2021 | 75.27 | 76.78 | 74.10 | 76.14 | 3,126,443 | +0.76(+1.01%) |
Dec 21, 2021 | 73.75 | 75.64 | 73.61 | 75.38 | 3,538,347 | +2.42(+3.31%) |
Dec 20, 2021 | 71.41 | 73.01 | 70.42 | 72.96 | 3,364,991 | -0.37(-0.50%) |
Dec 17, 2021 | 74.92 | 74.93 | 72.87 | 73.33 | 10,414,317 | -1.91(-2.54%) |
Dec 16, 2021 | 74.95 | 77.28 | 74.60 | 75.24 | 5,850,788 | +1.20(+1.63%) |
Dec 15, 2021 | 74.75 | 74.81 | 71.72 | 74.04 | 3,606,572 | -0.43(-0.57%) |
Dec 14, 2021 | 74.56 | 75.50 | 73.71 | 74.47 | 3,908,900 | -0.64(-0.85%) |
Dec 13, 2021 | 75.76 | 76.37 | 74.07 | 75.10 | 4,687,495 | -1.41(-1.84%) |
Dec 10, 2021 | 76.71 | 76.78 | 74.49 | 76.51 | 4,237,444 | +0.68(+0.90%) |
Dec 09, 2021 | 76.58 | 76.71 | 75.27 | 75.83 | 4,637,585 | -1.02(-1.33%) |
Dec 08, 2021 | 77.41 | 77.89 | 76.09 | 76.85 | 3,642,453 | -0.41(-0.53%) |
Dec 07, 2021 | 75.93 | 78.42 | 75.87 | 77.26 | 5,565,477 | +2.55(+3.41%) |
Dec 06, 2021 | 75.08 | 76.03 | 74.06 | 74.71 | 3,623,256 | +1.35(+1.84%) |
Dec 03, 2021 | 75.62 | 76.02 | 72.65 | 73.36 | 6,555,691 | -0.49(-0.66%) |
Dec 02, 2021 | 72.30 | 74.27 | 71.02 | 73.85 | 6,690,835 | +1.03(+1.42%) |
Dec 01, 2021 | 76.30 | 76.73 | 72.71 | 72.82 | 6,557,582 | -1.41(-1.90%) |
Nov 30, 2021 | 74.25 | 75.65 | 73.37 | 74.22 | 9,210,743 | -1.19(-1.57%) |
Nov 29, 2021 | 77.16 | 78.08 | 75.23 | 75.41 | 4,759,401 | +0.83(+1.11%) |
Nov 26, 2021 | 74.93 | 75.24 | 72.26 | 74.58 | 5,553,823 | -4.80(-6.05%) |
Nov 24, 2021 | 77.57 | 79.71 | 77.57 | 79.39 | 3,574,624 | +1.10(+1.41%) |
Nov 23, 2021 | 75.55 | 78.36 | 75.27 | 78.29 | 5,745,448 | +4.31(+5.82%) |
Nov 22, 2021 | 73.03 | 75.30 | 73.03 | 73.98 | 7,654,405 | +0.88(+1.20%) |
Nov 19, 2021 | 75.03 | 75.08 | 72.79 | 73.10 | 6,719,956 | -3.36(-4.40%) |
Nov 18, 2021 | 76.72 | 76.83 | 76.36 | 76.46 | 5,325,776 | -0.39(-0.51%) |
Nov 17, 2021 | 77.39 | 78.90 | 76.11 | 76.85 | 7,099,512 | -1.55(-1.98%) |
Nov 16, 2021 | 79.86 | 80.02 | 78.35 | 78.40 | 5,483,768 | -1.11(-1.39%) |
Nov 15, 2021 | 80.58 | 80.80 | 78.76 | 79.51 | 7,247,665 | -1.40(-1.73%) |
Nov 12, 2021 | 80.61 | 81.93 | 80.44 | 80.91 | 4,148,810 | -0.07(-0.08%) |
Nov 11, 2021 | 80.82 | 82.18 | 80.82 | 80.98 | 3,596,825 | +0.54(+0.67%) |
Nov 10, 2021 | 82.10 | 80.44 | 5,004,042 | -2.41(-2.90%) | ||
Nov 09, 2021 | 82.64 | 83.16 | 80.89 | 82.85 | 2,857,468 | +0.10(+0.12%) |
Nov 08, 2021 | 82.09 | 83.78 | 81.74 | 82.75 | 4,087,497 | +1.60(+1.97%) |
Nov 05, 2021 | 81.02 | 82.06 | 79.24 | 81.15 | 8,441,610 | +3.60(+4.64%) |
Nov 04, 2021 | 78.98 | 79.88 | 76.89 | 77.55 | 5,867,176 | -0.04(-0.06%) |
Nov 03, 2021 | 78.12 | 79.44 | 76.91 | 77.59 | 5,763,957 | -1.60(-2.01%) |
Nov 02, 2021 | 79.11 | 80.36 | 78.67 | 79.19 | 2,727,263 | -0.55(-0.68%) |
Nov 01, 2021 | 79.89 | 79.90 | 78.93 | 79.74 | 3,739,749 | +0.85(+1.08%) |
Oct 29, 2021 | 79.79 | 80.71 | 78.35 | 78.88 | 2,688,930 | -1.15(-1.44%) |
Oct 28, 2021 | 78.87 | 80.21 | 78.85 | 80.03 | 2,677,583 | +0.66(+0.83%) |
Oct 27, 2021 | 79.79 | 80.75 | 78.78 | 79.38 | 4,678,714 | -1.67(-2.06%) |
Oct 26, 2021 | 80.66 | 81.60 | 81.05 | 3,069,297 | +0.82(+1.02%) | |
Oct 25, 2021 | 79.77 | 80.83 | 79.21 | 80.23 | 4,511,445 | +1.74(+2.22%) |
Oct 22, 2021 | 78.13 | 78.83 | 77.34 | 78.49 | 2,581,904 | +0.94(+1.21%) |
Oct 21, 2021 | 78.46 | 79.11 | 76.69 | 77.55 | 4,060,064 | -1.88(-2.36%) |
Oct 20, 2021 | 76.37 | 79.71 | 75.97 | 79.43 | 4,452,196 | +2.51(+3.26%) |
Oct 19, 2021 | 76.28 | 77.51 | 75.16 | 76.92 | 3,306,629 | +0.73(+0.95%) |
Oct 18, 2021 | 77.09 | 78.44 | 75.58 | 76.19 | 5,467,261 | -0.26(-0.35%) |
Oct 15, 2021 | 78.34 | 78.40 | 76.39 | 76.46 | 3,726,836 | -0.81(-1.05%) |
Oct 14, 2021 | 77.24 | 77.57 | 75.54 | 77.27 | 4,200,834 | +0.49(+0.64%) |
Oct 13, 2021 | 75.58 | 77.78 | 74.76 | 76.78 | 5,199,994 | +0.25(+0.32%) |
Oct 12, 2021 | 76.28 | 78.08 | 75.91 | 76.54 | 5,374,306 | -0.03(-0.04%) |
Oct 11, 2021 | 78.39 | 79.04 | 76.47 | 76.57 | 5,429,529 | -0.31(-0.41%) |
Oct 08, 2021 | 73.72 | 77.21 | 73.72 | 76.88 | 5,709,400 | +4.03(+5.53%) |
Oct 07, 2021 | 73.43 | 73.72 | 72.25 | 72.86 | 5,046,972 | -0.66(-0.90%) |
Oct 06, 2021 | 72.87 | 73.94 | 71.40 | 73.52 | 5,945,610 | -0.45(-0.61%) |
Oct 05, 2021 | 74.54 | 75.99 | 73.67 | 73.97 | 8,160,923 | +0.59(+0.81%) |
Oct 04, 2021 | 72.19 | 74.56 | 71.87 | 73.38 | 7,361,808 | +2.11(+2.97%) |