Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 75.28 | 76.14 | 74.81 | 75.87 | 384,156 | +0.48(+0.64%) |
Dec 30, 2021 | 75.99 | 76.83 | 75.36 | 75.39 | 436,255 | -0.17(-0.22%) |
Dec 29, 2021 | 75.38 | 75.94 | 75.05 | 75.55 | 810,927 | +0.29(+0.39%) |
Dec 28, 2021 | 74.88 | 75.50 | 74.88 | 75.26 | 286,044 | +0.33(+0.44%) |
Dec 27, 2021 | 74.56 | 75.02 | 74.05 | 74.92 | 394,182 | +0.52(+0.70%) |
Dec 23, 2021 | 73.62 | 75.24 | 73.62 | 74.40 | 608,355 | +0.80(+1.09%) |
Dec 22, 2021 | 72.86 | 73.70 | 72.56 | 73.60 | 441,480 | +0.97(+1.34%) |
Dec 21, 2021 | 71.35 | 72.68 | 71.01 | 72.63 | 634,153 | +1.61(+2.26%) |
Dec 20, 2021 | 70.84 | 71.21 | 69.54 | 71.02 | 1,112,407 | -0.97(-1.35%) |
Dec 17, 2021 | 71.73 | 73.78 | 70.84 | 71.99 | 1,976,871 | -0.77(-1.06%) |
Dec 16, 2021 | 73.58 | 74.59 | 72.64 | 72.77 | 1,134,521 | -0.50(-0.68%) |
Dec 15, 2021 | 71.70 | 73.60 | 71.70 | 73.27 | 1,619,369 | +1.39(+1.94%) |
Dec 14, 2021 | 71.77 | 72.65 | 71.53 | 71.87 | 800,613 | -0.18(-0.25%) |
Dec 13, 2021 | 72.61 | 72.96 | 71.38 | 72.05 | 1,004,484 | +0.43(+0.60%) |
Dec 10, 2021 | 71.92 | 72.23 | 70.90 | 71.62 | 805,961 | +0.02(+0.03%) |
Dec 09, 2021 | 72.16 | 73.00 | 71.56 | 71.60 | 882,656 | -1.10(-1.51%) |
Dec 08, 2021 | 71.52 | 72.73 | 71.35 | 72.70 | 689,067 | +1.22(+1.70%) |
Dec 07, 2021 | 71.60 | 72.23 | 71.27 | 71.48 | 623,101 | +1.08(+1.53%) |
Dec 06, 2021 | 69.24 | 71.41 | 68.98 | 70.40 | 1,157,069 | +2.07(+3.03%) |
Dec 03, 2021 | 68.77 | 69.06 | 67.26 | 68.33 | 786,281 | -0.43(-0.63%) |
Dec 02, 2021 | 66.73 | 69.14 | 66.70 | 68.76 | 746,756 | +2.42(+3.65%) |
Dec 01, 2021 | 69.31 | 70.01 | 66.31 | 66.34 | 1,004,185 | -1.28(-1.89%) |
Nov 30, 2021 | 70.32 | 71.02 | 67.59 | 67.62 | 1,733,371 | -3.30(-4.65%) |
Nov 29, 2021 | 71.28 | 72.33 | 70.87 | 70.91 | 907,605 | +0.18(+0.25%) |
Nov 26, 2021 | 71.04 | 72.45 | 70.43 | 70.74 | 947,822 | -2.94(-3.99%) |
Nov 24, 2021 | 73.43 | 74.49 | 73.29 | 73.68 | 797,315 | +0.36(+0.49%) |
Nov 23, 2021 | 71.81 | 73.56 | 71.68 | 73.32 | 1,439,225 | +1.37(+1.91%) |
Nov 22, 2021 | 72.07 | 72.91 | 71.65 | 71.94 | 1,366,101 | +0.31(+0.44%) |
Nov 19, 2021 | 71.24 | 71.66 | 70.89 | 71.63 | 1,121,293 | +0.28(+0.40%) |
Nov 18, 2021 | 71.33 | 71.53 | 71.24 | 71.34 | 1,050,027 | +0.27(+0.39%) |
Nov 17, 2021 | 71.71 | 72.57 | 70.92 | 71.07 | 1,322,968 | -0.77(-1.06%) |
Nov 16, 2021 | 73.15 | 73.44 | 71.25 | 71.83 | 1,003,990 | +0.57(+0.80%) |
Nov 15, 2021 | 72.09 | 72.44 | 69.72 | 71.27 | 1,988,921 | +1.85(+2.67%) |
Nov 12, 2021 | 69.78 | 69.83 | 68.62 | 69.41 | 1,067,129 | +0.12(+0.17%) |
Nov 11, 2021 | 69.26 | 70.13 | 69.08 | 69.29 | 704,798 | +0.03(+0.04%) |
Nov 10, 2021 | 69.65 | 69.27 | 737,228 | -0.69(-0.98%) | ||
Nov 09, 2021 | 70.08 | 70.45 | 69.17 | 69.95 | 698,568 | +0.33(+0.48%) |
Nov 08, 2021 | 70.91 | 71.23 | 69.01 | 69.62 | 1,483,079 | +1.02(+1.49%) |
Nov 05, 2021 | 67.73 | 69.21 | 67.51 | 68.60 | 1,086,736 | +1.66(+2.48%) |
Nov 04, 2021 | 67.09 | 67.49 | 66.51 | 66.94 | 606,031 | +0.14(+0.21%) |
Nov 03, 2021 | 66.81 | 66.89 | 65.59 | 66.80 | 824,432 | -0.20(-0.29%) |
Nov 02, 2021 | 68.25 | 68.25 | 66.73 | 67.00 | 769,875 | -1.04(-1.53%) |
Nov 01, 2021 | 67.34 | 69.00 | 68.22 | 68.04 | 1,101,157 | +0.98(+1.46%) |
Oct 29, 2021 | 67.02 | 68.09 | 66.86 | 67.06 | 525,338 | -0.58(-0.86%) |
Oct 28, 2021 | 65.90 | 68.35 | 65.69 | 67.64 | 921,933 | +1.96(+2.99%) |
Oct 27, 2021 | 67.30 | 67.50 | 65.67 | 65.68 | 539,385 | -2.10(-3.10%) |
Oct 26, 2021 | 68.49 | 67.72 | 67.77 | 810,613 | -0.26(-0.37%) | |
Oct 25, 2021 | 66.50 | 68.13 | 66.18 | 68.03 | 766,827 | +1.58(+2.38%) |
Oct 22, 2021 | 66.28 | 67.08 | 65.87 | 66.45 | 536,588 | +0.16(+0.24%) |
Oct 21, 2021 | 64.04 | 66.33 | 63.95 | 66.29 | 1,129,713 | +2.31(+3.62%) |
Oct 20, 2021 | 62.87 | 64.98 | 62.76 | 63.98 | 1,934,873 | +0.83(+1.32%) |
Oct 19, 2021 | 62.11 | 63.46 | 61.88 | 63.14 | 645,187 | +1.28(+2.08%) |
Oct 18, 2021 | 61.63 | 62.26 | 61.57 | 61.86 | 572,692 | -0.42(-0.68%) |
Oct 15, 2021 | 62.76 | 62.94 | 62.09 | 62.28 | 617,548 | +0.23(+0.36%) |
Oct 14, 2021 | 62.43 | 62.95 | 61.84 | 62.06 | 1,014,214 | +0.41(+0.67%) |
Oct 13, 2021 | 61.37 | 61.77 | 61.10 | 61.64 | 532,651 | +0.17(+0.27%) |
Oct 12, 2021 | 60.95 | 61.96 | 60.71 | 61.48 | 577,106 | +0.40(+0.66%) |
Oct 11, 2021 | 62.62 | 62.96 | 61.07 | 61.08 | 524,964 | -1.63(-2.60%) |
Oct 08, 2021 | 62.99 | 63.83 | 62.68 | 62.70 | 611,959 | -0.28(-0.45%) |
Oct 07, 2021 | 62.94 | 63.66 | 62.83 | 62.99 | 794,301 | +0.39(+0.63%) |
Oct 06, 2021 | 61.66 | 62.80 | 61.25 | 62.60 | 690,676 | -0.05(-0.08%) |
Oct 05, 2021 | 62.81 | 63.38 | 61.91 | 62.64 | 968,651 | -0.41(-0.65%) |
Oct 04, 2021 | 64.77 | 66.03 | 62.85 | 63.06 | 1,418,150 | -1.81(-2.80%) |