Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 73.23 | 73.60 | 72.77 | 73.21 | 4,897,971 | -0.18(-0.24%) |
Dec 30, 2021 | 73.36 | 74.38 | 73.26 | 73.39 | 4,216,997 | -0.07(-0.09%) |
Dec 29, 2021 | 73.62 | 73.99 | 73.19 | 73.46 | 4,502,401 | -0.40(-0.54%) |
Dec 28, 2021 | 73.18 | 74.46 | 73.03 | 73.85 | 5,228,637 | +0.53(+0.72%) |
Dec 27, 2021 | 72.56 | 73.36 | 72.42 | 73.33 | 4,424,713 | +0.48(+0.66%) |
Dec 23, 2021 | 72.30 | 73.26 | 72.30 | 72.85 | 5,013,836 | +0.72(+1.00%) |
Dec 22, 2021 | 72.01 | 72.62 | 71.42 | 72.12 | 6,013,457 | +0.01(+0.01%) |
Dec 21, 2021 | 70.30 | 72.59 | 70.30 | 72.12 | 9,822,554 | +2.39(+3.42%) |
Dec 20, 2021 | 69.75 | 69.82 | 68.33 | 69.73 | 7,754,977 | -1.08(-1.52%) |
Dec 17, 2021 | 71.58 | 72.06 | 69.77 | 70.81 | 11,713,690 | -0.84(-1.17%) |
Dec 16, 2021 | 71.64 | 73.05 | 71.39 | 71.64 | 9,204,262 | +0.35(+0.49%) |
Dec 15, 2021 | 71.40 | 71.55 | 69.82 | 71.30 | 9,934,772 | -0.02(-0.03%) |
Dec 14, 2021 | 71.81 | 72.82 | 71.02 | 71.32 | 9,374,412 | -0.79(-1.10%) |
Dec 13, 2021 | 74.31 | 74.64 | 71.87 | 72.11 | 9,527,688 | -2.96(-3.94%) |
Dec 10, 2021 | 75.95 | 76.31 | 74.68 | 75.07 | 5,523,012 | -0.68(-0.90%) |
Dec 09, 2021 | 75.70 | 76.03 | 75.10 | 75.75 | 5,250,849 | -0.35(-0.46%) |
Dec 08, 2021 | 75.53 | 76.61 | 75.09 | 76.10 | 6,141,297 | +0.57(+0.75%) |
Dec 07, 2021 | 74.80 | 76.13 | 74.56 | 75.53 | 6,518,801 | +1.19(+1.60%) |
Dec 06, 2021 | 72.67 | 75.02 | 72.19 | 74.34 | 8,622,916 | +2.51(+3.49%) |
Dec 03, 2021 | 73.66 | 73.83 | 71.02 | 71.83 | 10,439,144 | -1.90(-2.58%) |
Dec 02, 2021 | 72.94 | 74.16 | 71.86 | 73.73 | 7,861,472 | +1.73(+2.40%) |
Dec 01, 2021 | 74.76 | 75.02 | 71.96 | 72.01 | 11,180,906 | -1.54(-2.09%) |
Nov 30, 2021 | 74.83 | 75.44 | 73.15 | 73.55 | 14,729,403 | -2.64(-3.47%) |
Nov 29, 2021 | 76.86 | 77.76 | 74.97 | 76.19 | 12,625,569 | +0.43(+0.57%) |
Nov 26, 2021 | 74.84 | 75.96 | 73.95 | 75.76 | 11,116,960 | -3.40(-4.29%) |
Nov 24, 2021 | 78.87 | 79.22 | 78.44 | 79.15 | 7,196,499 | +0.12(+0.15%) |
Nov 23, 2021 | 78.81 | 79.14 | 78.32 | 79.04 | 7,763,938 | +0.81(+1.03%) |
Nov 22, 2021 | 77.79 | 78.95 | 77.64 | 78.23 | 8,015,979 | +0.84(+1.08%) |
Nov 19, 2021 | 77.27 | 78.00 | 76.89 | 77.40 | 8,530,643 | -0.55(-0.71%) |
Nov 18, 2021 | 78.53 | 78.82 | 77.51 | 77.95 | 11,018,122 | -1.02(-1.29%) |
Nov 17, 2021 | 80.29 | 80.43 | 78.53 | 78.97 | 10,717,392 | -1.05(-1.32%) |
Nov 16, 2021 | 82.19 | 82.24 | 79.61 | 80.02 | 15,403,393 | -2.57(-3.11%) |
Nov 15, 2021 | 83.65 | 84.14 | 82.23 | 82.59 | 7,907,244 | -0.71(-0.86%) |
Nov 12, 2021 | 83.16 | 83.57 | 82.43 | 83.30 | 9,848,928 | +0.46(+0.55%) |
Nov 11, 2021 | 84.05 | 84.86 | 82.68 | 82.85 | 7,110,017 | -1.52(-1.80%) |
Nov 10, 2021 | 87.11 | 84.37 | 11,219,693 | -1.80(-2.09%) | ||
Nov 09, 2021 | 88.83 | 89.94 | 85.54 | 86.17 | 32,424,024 | +2.22(+2.65%) |
Nov 08, 2021 | 84.71 | 85.41 | 83.87 | 83.95 | 6,677,535 | -0.25(-0.29%) |
Nov 05, 2021 | 82.79 | 84.90 | 82.73 | 84.19 | 9,818,574 | +2.73(+3.36%) |
Nov 04, 2021 | 81.97 | 82.38 | 80.75 | 81.46 | 6,037,195 | -0.59(-0.72%) |
Nov 03, 2021 | 82.20 | 82.34 | 81.16 | 82.05 | 5,307,994 | -0.56(-0.67%) |
Nov 02, 2021 | 82.34 | 82.96 | 81.53 | 82.61 | 5,786,942 | +0.36(+0.43%) |
Nov 01, 2021 | 81.89 | 82.67 | 81.52 | 82.25 | 6,311,468 | +1.05(+1.30%) |
Oct 29, 2021 | 81.26 | 81.48 | 80.62 | 81.20 | 7,256,707 | -0.30(-0.37%) |
Oct 28, 2021 | 80.05 | 81.59 | 79.83 | 81.50 | 7,633,526 | +1.09(+1.36%) |
Oct 27, 2021 | 83.53 | 83.83 | 80.28 | 80.41 | 11,601,970 | -2.78(-3.34%) |
Oct 26, 2021 | 81.89 | 83.19 | 15,111,657 | +1.66(+2.03%) | ||
Oct 25, 2021 | 80.25 | 82.06 | 80.00 | 81.53 | 8,388,241 | +0.97(+1.20%) |
Oct 22, 2021 | 79.79 | 80.92 | 79.40 | 80.56 | 6,916,232 | +0.70(+0.87%) |
Oct 21, 2021 | 81.89 | 82.38 | 79.76 | 79.87 | 9,319,973 | -2.21(-2.69%) |
Oct 20, 2021 | 81.11 | 82.07 | 80.42 | 82.07 | 7,887,483 | +0.98(+1.21%) |
Oct 19, 2021 | 80.97 | 81.28 | 80.20 | 81.09 | 5,443,460 | +0.47(+0.59%) |
Oct 18, 2021 | 80.28 | 80.97 | 79.78 | 80.62 | 5,353,766 | -0.22(-0.28%) |
Oct 15, 2021 | 80.25 | 82.00 | 79.90 | 80.84 | 7,297,490 | +1.29(+1.63%) |
Oct 14, 2021 | 79.86 | 80.25 | 79.26 | 79.55 | 8,065,648 | +0.29(+0.37%) |
Oct 13, 2021 | 79.13 | 79.91 | 78.34 | 79.25 | 9,709,433 | -0.28(-0.35%) |
Oct 12, 2021 | 80.18 | 80.56 | 78.64 | 79.53 | 11,041,899 | -1.05(-1.31%) |
Oct 11, 2021 | 81.18 | 81.89 | 80.50 | 80.59 | 5,323,536 | -0.50(-0.61%) |
Oct 08, 2021 | 81.59 | 82.24 | 81.04 | 81.08 | 5,519,783 | -0.61(-0.75%) |
Oct 07, 2021 | 81.18 | 82.48 | 80.78 | 81.69 | 8,596,401 | +0.91(+1.13%) |
Oct 06, 2021 | 80.28 | 80.85 | 79.02 | 80.78 | 9,054,507 | -0.44(-0.54%) |
Oct 05, 2021 | 81.35 | 82.07 | 80.33 | 81.22 | 7,408,399 | +0.00(+0.00%) |
Oct 04, 2021 | 81.61 | 82.91 | 80.99 | 81.22 | 9,887,686 | -0.71(-0.87%) |