Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 72.25 | 72.63 | 71.76 | 71.78 | 6,427,452 | -0.47(-0.65%) |
Dec 30, 2021 | 72.23 | 72.69 | 72.09 | 72.25 | 6,253,877 | +0.18(+0.25%) |
Dec 29, 2021 | 71.93 | 72.28 | 71.62 | 72.07 | 6,326,631 | +0.13(+0.18%) |
Dec 28, 2021 | 71.81 | 72.25 | 71.38 | 71.94 | 6,115,179 | +0.22(+0.31%) |
Dec 27, 2021 | 71.18 | 71.74 | 70.96 | 71.71 | 6,763,936 | +0.79(+1.11%) |
Dec 23, 2021 | 71.46 | 71.46 | 70.57 | 70.92 | 10,565,356 | -0.40(-0.56%) |
Dec 22, 2021 | 70.65 | 71.70 | 70.36 | 71.33 | 9,876,583 | +0.58(+0.82%) |
Dec 21, 2021 | 71.41 | 71.44 | 70.13 | 70.75 | 15,956,327 | -0.81(-1.14%) |
Dec 20, 2021 | 70.90 | 71.64 | 70.19 | 71.56 | 12,617,024 | +0.67(+0.95%) |
Dec 17, 2021 | 71.70 | 72.81 | 70.71 | 70.89 | 30,040,762 | -0.21(-0.29%) |
Dec 16, 2021 | 70.71 | 71.67 | 70.49 | 71.09 | 17,721,808 | +0.58(+0.82%) |
Dec 15, 2021 | 69.03 | 70.60 | 69.03 | 70.51 | 15,227,027 | +1.47(+2.13%) |
Dec 14, 2021 | 67.77 | 69.34 | 67.58 | 69.04 | 20,231,804 | +0.93(+1.36%) |
Dec 13, 2021 | 67.14 | 68.14 | 66.77 | 68.11 | 18,844,062 | +0.74(+1.10%) |
Dec 10, 2021 | 67.84 | 67.94 | 67.03 | 67.37 | 12,286,593 | -0.22(-0.33%) |
Dec 09, 2021 | 68.13 | 68.24 | 67.44 | 67.60 | 12,865,288 | -0.32(-0.48%) |
Dec 08, 2021 | 67.30 | 68.10 | 66.87 | 67.92 | 15,445,210 | +0.86(+1.29%) |
Dec 07, 2021 | 66.83 | 67.47 | 66.33 | 67.06 | 18,998,810 | -1.06(-1.55%) |
Dec 06, 2021 | 68.00 | 68.51 | 67.54 | 68.11 | 14,557,467 | +0.07(+0.11%) |
Dec 03, 2021 | 68.74 | 68.88 | 67.41 | 68.04 | 15,638,996 | -0.51(-0.74%) |
Dec 02, 2021 | 69.01 | 69.37 | 68.00 | 68.55 | 16,530,266 | -0.51(-0.74%) |
Dec 01, 2021 | 70.07 | 71.35 | 69.01 | 69.06 | 23,106,462 | -0.44(-0.63%) |
Nov 30, 2021 | 69.35 | 69.61 | 68.61 | 69.50 | 32,433,806 | +0.02(+0.03%) |
Nov 29, 2021 | 70.90 | 71.90 | 68.65 | 69.48 | 36,847,172 | -3.96(-5.39%) |
Nov 26, 2021 | 73.04 | 74.15 | 71.54 | 73.44 | 19,425,758 | -2.89(-3.79%) |
Nov 24, 2021 | 76.82 | 76.91 | 76.04 | 76.33 | 9,201,942 | -0.48(-0.63%) |
Nov 23, 2021 | 75.60 | 77.55 | 75.46 | 76.82 | 13,075,645 | +1.08(+1.42%) |
Nov 22, 2021 | 75.15 | 76.14 | 74.72 | 75.74 | 11,727,664 | +0.87(+1.16%) |
Nov 19, 2021 | 76.42 | 76.77 | 74.79 | 74.87 | 18,954,428 | -2.18(-2.83%) |
Nov 18, 2021 | 76.35 | 77.13 | 76.09 | 77.05 | 10,599,576 | +0.42(+0.54%) |
Nov 17, 2021 | 78.27 | 78.55 | 76.62 | 76.63 | 11,075,195 | -1.40(-1.80%) |
Nov 16, 2021 | 77.62 | 78.57 | 77.23 | 78.03 | 11,204,424 | +0.39(+0.50%) |
Nov 15, 2021 | 78.07 | 78.10 | 77.38 | 77.64 | 7,646,230 | -0.29(-0.37%) |
Nov 12, 2021 | 77.78 | 78.11 | 77.05 | 77.93 | 8,845,940 | -0.02(-0.02%) |
Nov 11, 2021 | 77.86 | 78.17 | 77.49 | 77.95 | 6,206,707 | +0.01(+0.01%) |
Nov 10, 2021 | 77.29 | 77.95 | 77.94 | 10,617,190 | +1.75(+2.30%) | |
Nov 09, 2021 | 77.58 | 77.64 | 75.99 | 76.19 | 11,324,546 | -0.51(-0.67%) |
Nov 08, 2021 | 74.60 | 76.89 | 74.11 | 76.71 | 20,104,952 | +0.99(+1.31%) |
Nov 05, 2021 | 76.34 | 77.93 | 75.47 | 75.71 | 40,554,288 | -8.28(-9.86%) |
Nov 04, 2021 | 83.84 | 84.80 | 82.82 | 84.00 | 21,045,600 | +1.73(+2.10%) |
Nov 03, 2021 | 82.36 | 82.94 | 81.84 | 82.27 | 11,730,398 | -0.32(-0.38%) |
Nov 02, 2021 | 81.85 | 83.89 | 81.16 | 82.59 | 15,823,650 | +1.09(+1.34%) |
Nov 01, 2021 | 81.69 | 81.79 | 80.98 | 81.49 | 11,794,631 | -0.19(-0.24%) |
Oct 29, 2021 | 80.24 | 82.07 | 79.94 | 81.69 | 20,133,994 | +1.39(+1.73%) |
Oct 28, 2021 | 77.36 | 80.58 | 77.16 | 80.30 | 31,113,262 | +4.65(+6.14%) |
Oct 27, 2021 | 76.52 | 76.44 | 75.43 | 75.65 | 9,122,496 | -0.66(-0.86%) |
Oct 26, 2021 | 75.98 | 76.31 | 10,084,150 | +0.55(+0.72%) | ||
Oct 25, 2021 | 75.17 | 75.82 | 74.17 | 75.76 | 10,091,304 | +0.47(+0.63%) |
Oct 22, 2021 | 75.29 | 75.59 | 75.04 | 75.29 | 8,131,161 | -0.02(-0.02%) |
Oct 21, 2021 | 75.25 | 75.39 | 74.48 | 75.30 | 10,661,766 | +0.09(+0.12%) |
Oct 20, 2021 | 73.59 | 75.38 | 73.58 | 75.21 | 12,376,174 | +1.47(+1.99%) |
Oct 19, 2021 | 73.04 | 73.77 | 72.47 | 73.75 | 16,784,624 | +2.17(+3.03%) |
Oct 18, 2021 | 73.05 | 73.05 | 71.54 | 71.58 | 14,090,464 | -1.09(-1.51%) |
Oct 15, 2021 | 72.55 | 73.35 | 72.35 | 72.67 | 13,869,016 | +0.00(+0.00%) |
Oct 14, 2021 | 73.26 | 73.91 | 72.35 | 72.67 | 15,742,014 | -0.58(-0.79%) |
Oct 13, 2021 | 73.84 | 73.90 | 73.09 | 73.25 | 10,377,106 | -0.59(-0.80%) |
Oct 12, 2021 | 74.39 | 74.39 | 73.52 | 73.84 | 11,834,230 | -0.32(-0.43%) |
Oct 11, 2021 | 75.74 | 74.80 | 74.10 | 74.15 | 12,153,217 | -0.65(-0.87%) |
Oct 08, 2021 | 75.77 | 75.89 | 74.71 | 74.80 | 13,065,574 | -1.22(-1.60%) |
Oct 07, 2021 | 75.65 | 76.70 | 75.17 | 76.02 | 15,290,854 | +1.19(+1.59%) |
Oct 06, 2021 | 75.61 | 75.78 | 74.36 | 74.83 | 18,972,894 | -0.87(-1.15%) |
Oct 05, 2021 | 76.80 | 77.36 | 75.43 | 75.70 | 31,229,860 | -1.39(-1.81%) |
Oct 04, 2021 | 78.09 | 78.45 | 76.46 | 77.10 | 57,708,888 | +1.58(+2.09%) |