Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 78.18 | 79.21 | 78.18 | 78.98 | 180,026 | +0.55(+0.70%) |
Dec 30, 2021 | 79.33 | 79.69 | 78.32 | 78.43 | 150,760 | -1.04(-1.31%) |
Dec 29, 2021 | 79.50 | 79.62 | 79.20 | 79.48 | 93,521 | +0.34(+0.43%) |
Dec 28, 2021 | 79.14 | 79.47 | 78.72 | 79.13 | 128,735 | +0.26(+0.33%) |
Dec 27, 2021 | 77.57 | 79.05 | 77.20 | 78.87 | 159,391 | +1.72(+2.22%) |
Dec 23, 2021 | 77.58 | 78.07 | 77.12 | 77.16 | 125,837 | -0.20(-0.26%) |
Dec 22, 2021 | 76.84 | 77.50 | 76.40 | 77.36 | 187,101 | +0.46(+0.60%) |
Dec 21, 2021 | 76.08 | 77.19 | 75.95 | 76.90 | 280,538 | +1.47(+1.95%) |
Dec 20, 2021 | 75.00 | 75.59 | 73.62 | 75.43 | 264,938 | -0.58(-0.76%) |
Dec 17, 2021 | 76.78 | 77.45 | 75.59 | 76.00 | 558,160 | -1.47(-1.90%) |
Dec 16, 2021 | 77.21 | 77.73 | 76.65 | 77.48 | 322,485 | +0.86(+1.12%) |
Dec 15, 2021 | 75.29 | 76.73 | 74.48 | 76.62 | 280,074 | +1.47(+1.96%) |
Dec 14, 2021 | 75.71 | 76.33 | 74.83 | 75.15 | 391,654 | -0.78(-1.03%) |
Dec 13, 2021 | 76.08 | 76.87 | 75.35 | 75.93 | 263,142 | -0.65(-0.85%) |
Dec 10, 2021 | 76.71 | 77.06 | 76.10 | 76.58 | 190,732 | +0.38(+0.50%) |
Dec 09, 2021 | 75.78 | 76.62 | 75.48 | 76.20 | 166,764 | -0.35(-0.46%) |
Dec 08, 2021 | 76.76 | 76.92 | 75.99 | 76.55 | 154,375 | +0.27(+0.36%) |
Dec 07, 2021 | 76.05 | 77.11 | 76.03 | 76.28 | 170,625 | +0.71(+0.94%) |
Dec 06, 2021 | 75.08 | 76.75 | 74.79 | 75.57 | 215,728 | +1.49(+2.01%) |
Dec 03, 2021 | 74.22 | 74.40 | 73.12 | 74.07 | 250,925 | +0.42(+0.57%) |
Dec 02, 2021 | 71.78 | 74.04 | 71.76 | 73.65 | 264,097 | +2.47(+3.47%) |
Dec 01, 2021 | 72.78 | 73.86 | 71.18 | 71.19 | 293,027 | -0.15(-0.21%) |
Nov 30, 2021 | 71.77 | 72.69 | 71.20 | 71.33 | 400,293 | -1.64(-2.24%) |
Nov 29, 2021 | 72.84 | 73.88 | 71.83 | 72.97 | 317,317 | +0.92(+1.27%) |
Nov 26, 2021 | 72.76 | 72.82 | 71.08 | 72.06 | 219,016 | -2.74(-3.66%) |
Nov 24, 2021 | 75.02 | 75.12 | 74.36 | 74.80 | 201,380 | -0.75(-0.99%) |
Nov 23, 2021 | 75.04 | 76.00 | 75.04 | 75.55 | 285,249 | +0.83(+1.11%) |
Nov 22, 2021 | 75.17 | 75.71 | 74.68 | 74.72 | 292,998 | +0.15(+0.20%) |
Nov 19, 2021 | 75.62 | 76.58 | 74.55 | 74.57 | 374,975 | -1.48(-1.95%) |
Nov 18, 2021 | 76.45 | 76.08 | 75.74 | 76.05 | 300,944 | -0.54(-0.70%) |
Nov 17, 2021 | 77.95 | 78.13 | 75.99 | 76.59 | 526,355 | -1.45(-1.86%) |
Nov 16, 2021 | 76.93 | 78.08 | 76.76 | 78.04 | 296,911 | +1.02(+1.33%) |
Nov 15, 2021 | 76.84 | 77.04 | 75.81 | 77.02 | 251,937 | +0.69(+0.91%) |
Nov 12, 2021 | 75.17 | 76.36 | 74.69 | 76.33 | 142,973 | +1.47(+1.97%) |
Nov 11, 2021 | 73.46 | 74.94 | 73.08 | 74.85 | 223,895 | +1.50(+2.05%) |
Nov 10, 2021 | 73.12 | 73.35 | 258,059 | +0.22(+0.31%) | ||
Nov 09, 2021 | 72.41 | 73.47 | 71.87 | 73.13 | 205,237 | +0.68(+0.94%) |
Nov 08, 2021 | 73.10 | 73.38 | 72.22 | 72.45 | 249,991 | -0.13(-0.17%) |
Nov 05, 2021 | 72.60 | 73.28 | 72.22 | 72.57 | 256,755 | +0.86(+1.20%) |
Nov 04, 2021 | 72.11 | 72.34 | 71.68 | 71.71 | 394,413 | -0.02(-0.03%) |
Nov 03, 2021 | 71.04 | 72.08 | 70.81 | 71.73 | 293,176 | +0.60(+0.85%) |
Nov 02, 2021 | 70.45 | 71.44 | 70.10 | 71.13 | 219,806 | +0.70(+1.00%) |
Nov 01, 2021 | 69.22 | 70.91 | 69.12 | 70.43 | 308,046 | +1.68(+2.44%) |
Oct 29, 2021 | 67.83 | 68.79 | 67.83 | 68.75 | 516,442 | +0.50(+0.73%) |
Oct 28, 2021 | 67.51 | 68.93 | 67.51 | 68.25 | 272,844 | +0.95(+1.41%) |
Oct 27, 2021 | 67.70 | 68.01 | 66.98 | 67.31 | 222,478 | -0.88(-1.29%) |
Oct 26, 2021 | 68.64 | 68.18 | 228,729 | -0.36(-0.53%) | ||
Oct 25, 2021 | 68.27 | 68.84 | 68.08 | 68.55 | 289,903 | +0.58(+0.85%) |
Oct 22, 2021 | 68.25 | 69.18 | 67.79 | 67.97 | 293,840 | -0.17(-0.24%) |
Oct 21, 2021 | 66.69 | 68.18 | 66.56 | 68.14 | 257,750 | +1.38(+2.07%) |
Oct 20, 2021 | 66.22 | 66.93 | 65.96 | 66.75 | 189,411 | +0.75(+1.14%) |
Oct 19, 2021 | 66.88 | 66.88 | 65.78 | 66.00 | 227,677 | -0.56(-0.84%) |
Oct 18, 2021 | 66.20 | 66.68 | 66.01 | 66.56 | 274,967 | -0.08(-0.12%) |
Oct 15, 2021 | 66.30 | 67.21 | 65.62 | 66.63 | 393,957 | +1.61(+2.47%) |
Oct 14, 2021 | 62.99 | 65.03 | 62.92 | 65.03 | 339,499 | +2.58(+4.14%) |
Oct 13, 2021 | 62.54 | 62.82 | 61.84 | 62.44 | 168,334 | +0.18(+0.29%) |
Oct 12, 2021 | 61.73 | 62.75 | 61.60 | 62.26 | 130,700 | +0.48(+0.77%) |
Oct 11, 2021 | 62.48 | 63.22 | 61.68 | 61.78 | 144,749 | -0.61(-0.98%) |
Oct 08, 2021 | 63.63 | 63.70 | 62.35 | 62.40 | 226,596 | -1.10(-1.73%) |
Oct 07, 2021 | 63.48 | 64.26 | 63.25 | 63.49 | 260,807 | +0.67(+1.07%) |
Oct 06, 2021 | 62.89 | 63.28 | 61.68 | 62.82 | 265,048 | -0.74(-1.16%) |
Oct 05, 2021 | 63.41 | 64.06 | 62.71 | 63.56 | 187,628 | +0.50(+0.79%) |
Oct 04, 2021 | 63.65 | 64.46 | 62.80 | 63.07 | 353,146 | -0.38(-0.60%) |