Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 77.28 | 78.84 | 77.28 | 78.22 | 193,801 | +1.13(+1.47%) |
Dec 30, 2021 | 74.88 | 77.71 | 74.75 | 77.08 | 340,769 | +2.41(+3.22%) |
Dec 29, 2021 | 74.65 | 75.05 | 73.49 | 74.68 | 181,377 | +0.17(+0.22%) |
Dec 28, 2021 | 75.00 | 75.31 | 73.81 | 74.51 | 205,902 | +0.61(+0.83%) |
Dec 27, 2021 | 73.40 | 73.93 | 72.62 | 73.90 | 196,824 | +1.22(+1.68%) |
Dec 23, 2021 | 74.69 | 74.81 | 72.67 | 72.67 | 261,988 | -1.59(-2.14%) |
Dec 22, 2021 | 74.06 | 74.40 | 73.23 | 74.26 | 423,765 | +0.35(+0.47%) |
Dec 21, 2021 | 73.70 | 74.38 | 73.34 | 73.92 | 244,059 | +0.92(+1.26%) |
Dec 20, 2021 | 74.28 | 74.67 | 71.82 | 73.00 | 303,544 | -2.51(-3.32%) |
Dec 17, 2021 | 75.82 | 77.64 | 74.97 | 75.51 | 574,045 | -1.82(-2.36%) |
Dec 16, 2021 | 77.71 | 77.99 | 75.99 | 77.33 | 581,914 | -0.56(-0.72%) |
Dec 15, 2021 | 76.92 | 78.18 | 75.37 | 77.89 | 349,999 | +1.15(+1.50%) |
Dec 14, 2021 | 78.41 | 79.30 | 76.60 | 76.74 | 327,139 | -3.09(-3.87%) |
Dec 13, 2021 | 76.61 | 81.32 | 76.61 | 79.83 | 544,817 | +3.25(+4.24%) |
Dec 10, 2021 | 76.87 | 77.98 | 75.50 | 76.58 | 223,305 | -0.28(-0.36%) |
Dec 09, 2021 | 78.13 | 78.47 | 76.65 | 76.86 | 172,890 | -1.42(-1.81%) |
Dec 08, 2021 | 79.75 | 80.62 | 78.21 | 78.28 | 236,659 | -1.35(-1.70%) |
Dec 07, 2021 | 79.89 | 81.01 | 79.18 | 79.63 | 215,325 | +1.06(+1.34%) |
Dec 06, 2021 | 77.15 | 78.78 | 75.96 | 78.57 | 163,673 | +2.17(+2.84%) |
Dec 03, 2021 | 78.60 | 78.60 | 75.64 | 76.40 | 266,180 | -1.78(-2.27%) |
Dec 02, 2021 | 75.60 | 78.64 | 75.55 | 78.18 | 293,606 | +2.68(+3.55%) |
Dec 01, 2021 | 75.95 | 77.74 | 75.49 | 75.50 | 464,619 | +1.03(+1.38%) |
Nov 30, 2021 | 75.07 | 75.89 | 74.16 | 74.47 | 288,189 | -1.40(-1.85%) |
Nov 29, 2021 | 76.46 | 76.60 | 75.34 | 75.87 | 271,456 | +0.38(+0.51%) |
Nov 26, 2021 | 78.13 | 78.26 | 74.84 | 75.49 | 207,365 | -3.82(-4.81%) |
Nov 24, 2021 | 80.09 | 80.25 | 79.07 | 79.30 | 194,905 | -1.04(-1.29%) |
Nov 23, 2021 | 79.78 | 81.02 | 79.28 | 80.34 | 475,908 | -0.22(-0.27%) |
Nov 22, 2021 | 79.69 | 81.52 | 79.42 | 80.56 | 271,831 | +1.26(+1.59%) |
Nov 19, 2021 | 77.39 | 79.67 | 77.39 | 79.29 | 281,890 | +1.73(+2.23%) |
Nov 18, 2021 | 78.09 | 77.67 | 77.20 | 77.57 | 363,815 | -0.49(-0.63%) |
Nov 17, 2021 | 78.41 | 80.22 | 78.01 | 78.06 | 282,161 | -0.61(-0.78%) |
Nov 16, 2021 | 78.39 | 79.01 | 77.66 | 78.67 | 461,887 | +0.42(+0.54%) |
Nov 15, 2021 | 79.97 | 80.27 | 77.46 | 78.25 | 370,095 | -2.44(-3.03%) |
Nov 12, 2021 | 80.33 | 81.03 | 79.93 | 80.69 | 280,093 | +0.29(+0.36%) |
Nov 11, 2021 | 77.57 | 80.51 | 77.57 | 80.40 | 249,135 | +2.76(+3.55%) |
Nov 10, 2021 | 78.43 | 77.65 | 339,128 | -1.33(-1.68%) | ||
Nov 09, 2021 | 77.38 | 79.21 | 77.31 | 78.98 | 466,434 | +2.02(+2.62%) |
Nov 08, 2021 | 74.61 | 77.08 | 74.44 | 76.96 | 394,805 | +2.80(+3.77%) |
Nov 05, 2021 | 75.47 | 76.54 | 73.53 | 74.16 | 282,440 | -1.06(-1.41%) |
Nov 04, 2021 | 74.28 | 76.57 | 73.40 | 75.22 | 412,837 | +2.15(+2.94%) |
Nov 03, 2021 | 72.47 | 73.30 | 71.98 | 73.08 | 256,880 | +0.32(+0.43%) |
Nov 02, 2021 | 73.48 | 73.72 | 71.61 | 72.76 | 239,194 | -0.86(-1.16%) |
Nov 01, 2021 | 71.61 | 73.96 | 72.31 | 73.62 | 520,609 | +2.38(+3.35%) |
Oct 29, 2021 | 71.61 | 72.22 | 70.57 | 71.23 | 214,630 | -0.56(-0.78%) |
Oct 28, 2021 | 70.68 | 71.83 | 70.50 | 71.80 | 341,029 | +2.26(+3.24%) |
Oct 27, 2021 | 70.19 | 70.51 | 68.47 | 69.54 | 251,217 | -0.52(-0.74%) |
Oct 26, 2021 | 69.75 | 70.06 | 218,031 | +1.02(+1.48%) | ||
Oct 25, 2021 | 69.86 | 70.55 | 68.67 | 69.04 | 286,290 | -1.44(-2.04%) |
Oct 22, 2021 | 70.38 | 71.27 | 69.44 | 70.48 | 223,454 | +0.36(+0.52%) |
Oct 21, 2021 | 69.81 | 70.82 | 69.64 | 70.11 | 227,375 | +0.34(+0.49%) |
Oct 20, 2021 | 71.61 | 72.04 | 69.50 | 69.77 | 280,303 | -2.26(-3.13%) |
Oct 19, 2021 | 71.21 | 72.54 | 70.72 | 72.02 | 443,444 | +0.98(+1.37%) |
Oct 18, 2021 | 69.79 | 71.08 | 69.51 | 71.05 | 220,729 | +0.80(+1.14%) |
Oct 15, 2021 | 70.65 | 71.34 | 69.56 | 70.25 | 618,713 | +0.24(+0.34%) |
Oct 14, 2021 | 72.44 | 73.11 | 69.98 | 70.01 | 514,095 | -1.57(-2.19%) |
Oct 13, 2021 | 69.14 | 71.75 | 67.96 | 71.58 | 555,117 | +4.07(+6.02%) |
Oct 12, 2021 | 67.96 | 68.00 | 66.74 | 67.51 | 405,631 | +0.19(+0.28%) |
Oct 11, 2021 | 68.96 | 69.22 | 67.14 | 67.33 | 264,702 | -1.80(-2.61%) |
Oct 08, 2021 | 69.46 | 70.05 | 68.94 | 69.13 | 122,819 | -0.40(-0.58%) |
Oct 07, 2021 | 69.22 | 70.55 | 68.92 | 69.53 | 275,935 | +0.80(+1.16%) |
Oct 06, 2021 | 67.56 | 69.07 | 66.64 | 68.73 | 248,462 | +0.56(+0.82%) |
Oct 05, 2021 | 68.31 | 68.81 | 67.76 | 68.17 | 209,381 | +0.48(+0.71%) |
Oct 04, 2021 | 66.35 | 67.84 | 65.91 | 67.69 | 231,868 | +1.37(+2.06%) |