Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 75.14 | 75.80 | 75.03 | 75.48 | 875,565 | +0.26(+0.34%) |
Dec 30, 2021 | 75.28 | 75.68 | 75.13 | 75.22 | 865,256 | +0.22(+0.29%) |
Dec 29, 2021 | 74.94 | 75.05 | 74.37 | 75.00 | 1,232,930 | +0.18(+0.24%) |
Dec 28, 2021 | 74.69 | 75.20 | 74.63 | 74.82 | 775,170 | +0.26(+0.34%) |
Dec 27, 2021 | 73.98 | 74.62 | 73.86 | 74.57 | 832,146 | +0.86(+1.17%) |
Dec 23, 2021 | 72.12 | 74.16 | 72.02 | 73.71 | 1,596,798 | +1.83(+2.55%) |
Dec 22, 2021 | 71.86 | 72.25 | 71.26 | 71.87 | 1,491,152 | +0.06(+0.08%) |
Dec 21, 2021 | 71.22 | 71.92 | 70.68 | 71.82 | 1,963,510 | +1.08(+1.52%) |
Dec 20, 2021 | 71.46 | 71.59 | 69.89 | 70.74 | 1,541,525 | -1.38(-1.91%) |
Dec 17, 2021 | 74.29 | 74.29 | 71.93 | 72.11 | 2,774,089 | -2.42(-3.25%) |
Dec 16, 2021 | 74.87 | 75.43 | 74.01 | 74.54 | 1,291,078 | +0.05(+0.07%) |
Dec 15, 2021 | 73.49 | 74.64 | 73.27 | 74.49 | 1,500,416 | +1.27(+1.73%) |
Dec 14, 2021 | 73.88 | 74.52 | 72.91 | 73.22 | 1,145,844 | -0.90(-1.21%) |
Dec 13, 2021 | 74.31 | 74.76 | 73.88 | 74.12 | 1,691,181 | -0.24(-0.32%) |
Dec 10, 2021 | 74.64 | 74.94 | 73.93 | 74.36 | 1,166,744 | +0.02(+0.03%) |
Dec 09, 2021 | 74.70 | 75.01 | 74.26 | 74.34 | 954,036 | -0.50(-0.67%) |
Dec 08, 2021 | 74.48 | 75.07 | 74.01 | 74.84 | 1,684,488 | +0.54(+0.73%) |
Dec 07, 2021 | 74.46 | 75.30 | 74.05 | 74.30 | 1,531,327 | +0.57(+0.78%) |
Dec 06, 2021 | 74.33 | 74.63 | 73.61 | 73.72 | 2,112,441 | -0.01(-0.01%) |
Dec 03, 2021 | 73.64 | 76.11 | 72.67 | 73.73 | 2,482,740 | +0.28(+0.38%) |
Dec 02, 2021 | 72.98 | 73.80 | 72.24 | 73.46 | 4,116,300 | +0.70(+0.97%) |
Dec 01, 2021 | 74.05 | 74.91 | 72.72 | 72.76 | 2,315,285 | -0.33(-0.45%) |
Nov 30, 2021 | 74.90 | 75.59 | 73.04 | 73.08 | 4,665,283 | -2.33(-3.10%) |
Nov 29, 2021 | 75.55 | 75.86 | 74.60 | 75.42 | 1,694,059 | +0.50(+0.67%) |
Nov 26, 2021 | 75.58 | 76.31 | 74.64 | 74.91 | 1,240,418 | -2.29(-2.96%) |
Nov 24, 2021 | 77.04 | 77.35 | 76.37 | 77.20 | 1,839,935 | -0.27(-0.34%) |
Nov 23, 2021 | 78.05 | 78.14 | 77.22 | 77.46 | 1,378,487 | -0.29(-0.37%) |
Nov 22, 2021 | 78.35 | 78.95 | 77.59 | 77.75 | 1,322,041 | -0.46(-0.59%) |
Nov 19, 2021 | 78.01 | 78.64 | 77.69 | 78.22 | 923,994 | +0.36(+0.46%) |
Nov 18, 2021 | 78.24 | 77.87 | 77.62 | 77.86 | 1,417,612 | -0.30(-0.38%) |
Nov 17, 2021 | 77.57 | 78.27 | 77.05 | 78.16 | 1,596,728 | +0.50(+0.65%) |
Nov 16, 2021 | 77.30 | 78.28 | 77.27 | 77.65 | 1,055,677 | +0.52(+0.68%) |
Nov 15, 2021 | 77.57 | 77.95 | 76.96 | 77.13 | 1,795,325 | -0.22(-0.28%) |
Nov 12, 2021 | 77.08 | 77.47 | 76.68 | 77.35 | 872,327 | +0.62(+0.81%) |
Nov 11, 2021 | 77.62 | 77.69 | 76.42 | 76.72 | 971,145 | -0.96(-1.23%) |
Nov 10, 2021 | 77.80 | 77.68 | 1,013,148 | -0.04(-0.05%) | ||
Nov 09, 2021 | 77.27 | 77.73 | 76.91 | 77.72 | 1,182,640 | +0.51(+0.67%) |
Nov 08, 2021 | 78.23 | 78.66 | 77.20 | 77.21 | 1,549,032 | -0.59(-0.76%) |
Nov 05, 2021 | 77.80 | 78.08 | 77.24 | 77.80 | 1,705,830 | +0.64(+0.83%) |
Nov 04, 2021 | 76.00 | 77.59 | 76.00 | 77.16 | 1,606,708 | +1.31(+1.73%) |
Nov 03, 2021 | 75.72 | 76.35 | 75.29 | 75.84 | 1,983,939 | -0.26(-0.34%) |
Nov 02, 2021 | 76.11 | 76.85 | 75.78 | 76.10 | 3,215,239 | +0.39(+0.51%) |
Nov 01, 2021 | 74.85 | 76.15 | 75.22 | 75.72 | 3,328,260 | +0.88(+1.18%) |
Oct 29, 2021 | 71.38 | 75.22 | 71.37 | 74.84 | 3,620,939 | +0.74(+1.00%) |
Oct 28, 2021 | 73.46 | 74.12 | 73.36 | 74.09 | 2,178,142 | +0.88(+1.20%) |
Oct 27, 2021 | 73.76 | 74.14 | 73.19 | 73.21 | 2,074,796 | -0.41(-0.55%) |
Oct 26, 2021 | 73.68 | 73.62 | 1,080,393 | +0.10(+0.13%) | ||
Oct 25, 2021 | 73.54 | 74.24 | 73.05 | 73.52 | 1,287,717 | -0.02(-0.03%) |
Oct 22, 2021 | 74.11 | 74.11 | 73.43 | 73.54 | 971,909 | -0.44(-0.60%) |
Oct 21, 2021 | 73.14 | 74.01 | 72.83 | 73.99 | 1,129,077 | +0.42(+0.58%) |
Oct 20, 2021 | 73.22 | 74.10 | 72.91 | 73.56 | 1,371,375 | +0.56(+0.77%) |
Oct 19, 2021 | 72.27 | 73.12 | 72.08 | 73.00 | 2,161,725 | +1.22(+1.69%) |
Oct 18, 2021 | 71.25 | 71.94 | 70.81 | 71.78 | 1,469,871 | -0.04(-0.05%) |
Oct 15, 2021 | 72.04 | 72.37 | 71.30 | 71.82 | 5,008,819 | +0.35(+0.48%) |
Oct 14, 2021 | 70.90 | 71.53 | 70.60 | 71.47 | 1,962,493 | +1.23(+1.74%) |
Oct 13, 2021 | 69.14 | 70.38 | 68.94 | 70.25 | 2,033,129 | +1.11(+1.60%) |
Oct 12, 2021 | 69.67 | 70.07 | 68.78 | 69.14 | 2,051,704 | -0.51(-0.74%) |
Oct 11, 2021 | 70.27 | 70.74 | 69.64 | 69.66 | 1,562,747 | -0.29(-0.41%) |
Oct 08, 2021 | 70.26 | 70.47 | 69.62 | 69.94 | 1,242,535 | -0.66(-0.94%) |
Oct 07, 2021 | 70.23 | 71.03 | 70.07 | 70.60 | 1,298,176 | +1.00(+1.43%) |
Oct 06, 2021 | 69.30 | 69.87 | 68.52 | 69.61 | 3,151,947 | -0.51(-0.73%) |
Oct 05, 2021 | 70.39 | 71.15 | 69.87 | 70.12 | 2,435,096 | -0.15(-0.21%) |
Oct 04, 2021 | 70.37 | 70.76 | 69.52 | 70.27 | 2,037,314 | +0.07(+0.10%) |