Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 75.10 | 75.96 | 74.63 | 75.69 | 385,070 | +0.48(+0.64%) |
Dec 30, 2021 | 75.81 | 76.64 | 75.18 | 75.21 | 437,293 | -0.17(-0.22%) |
Dec 29, 2021 | 75.20 | 75.76 | 74.87 | 75.37 | 812,857 | +0.29(+0.39%) |
Dec 28, 2021 | 74.70 | 75.32 | 74.70 | 75.08 | 286,724 | +0.33(+0.45%) |
Dec 27, 2021 | 74.38 | 74.84 | 73.88 | 74.75 | 395,121 | +0.52(+0.70%) |
Dec 23, 2021 | 73.45 | 75.06 | 73.45 | 74.23 | 609,803 | +0.80(+1.09%) |
Dec 22, 2021 | 72.69 | 73.52 | 72.39 | 73.43 | 442,531 | +0.97(+1.34%) |
Dec 21, 2021 | 71.18 | 72.51 | 70.84 | 72.46 | 635,662 | +1.60(+2.26%) |
Dec 20, 2021 | 70.68 | 71.04 | 69.37 | 70.85 | 1,115,054 | -0.97(-1.35%) |
Dec 17, 2021 | 71.56 | 73.60 | 70.68 | 71.82 | 1,981,577 | -0.77(-1.06%) |
Dec 16, 2021 | 73.41 | 74.41 | 72.47 | 72.59 | 1,137,221 | -0.50(-0.68%) |
Dec 15, 2021 | 71.53 | 73.43 | 71.53 | 73.09 | 1,623,224 | +1.39(+1.94%) |
Dec 14, 2021 | 71.60 | 72.48 | 71.36 | 71.70 | 802,519 | -0.18(-0.24%) |
Dec 13, 2021 | 72.44 | 72.79 | 71.21 | 71.88 | 1,006,875 | +0.43(+0.60%) |
Dec 10, 2021 | 71.75 | 72.06 | 70.73 | 71.45 | 807,879 | +0.02(+0.03%) |
Dec 09, 2021 | 71.99 | 72.83 | 71.39 | 71.43 | 884,757 | -1.10(-1.51%) |
Dec 08, 2021 | 71.35 | 72.55 | 71.18 | 72.53 | 690,707 | +1.21(+1.70%) |
Dec 07, 2021 | 71.43 | 72.06 | 71.10 | 71.31 | 624,584 | +1.08(+1.53%) |
Dec 06, 2021 | 69.07 | 71.24 | 68.82 | 70.24 | 1,159,824 | +2.06(+3.03%) |
Dec 03, 2021 | 68.61 | 68.90 | 67.10 | 68.17 | 788,153 | -0.43(-0.63%) |
Dec 02, 2021 | 66.58 | 68.97 | 66.54 | 68.60 | 748,533 | +2.42(+3.65%) |
Dec 01, 2021 | 69.15 | 69.84 | 66.16 | 66.18 | 1,006,575 | -1.27(-1.89%) |
Nov 30, 2021 | 70.16 | 70.85 | 67.43 | 67.46 | 1,737,496 | -3.29(-4.65%) |
Nov 29, 2021 | 71.11 | 72.15 | 70.71 | 70.74 | 909,765 | +0.18(+0.25%) |
Nov 26, 2021 | 70.87 | 72.28 | 70.27 | 70.57 | 950,078 | -2.94(-3.99%) |
Nov 24, 2021 | 73.26 | 74.31 | 73.11 | 73.50 | 799,213 | +0.36(+0.50%) |
Nov 23, 2021 | 71.63 | 73.39 | 71.51 | 73.14 | 1,442,651 | +1.37(+1.91%) |
Nov 22, 2021 | 71.90 | 72.74 | 71.48 | 71.77 | 1,369,353 | +0.31(+0.44%) |
Nov 19, 2021 | 71.07 | 71.49 | 70.72 | 71.46 | 1,123,962 | +0.28(+0.40%) |
Nov 18, 2021 | 71.17 | 71.36 | 71.07 | 71.17 | 1,052,526 | +0.27(+0.39%) |
Nov 17, 2021 | 71.54 | 72.40 | 70.75 | 70.90 | 1,326,117 | -0.76(-1.06%) |
Nov 16, 2021 | 72.98 | 73.27 | 71.08 | 71.66 | 1,006,380 | +0.57(+0.80%) |
Nov 15, 2021 | 71.92 | 72.27 | 69.55 | 71.10 | 1,993,655 | +1.85(+2.67%) |
Nov 12, 2021 | 69.61 | 69.67 | 68.45 | 69.25 | 1,069,669 | +0.12(+0.17%) |
Nov 11, 2021 | 69.09 | 69.96 | 68.91 | 69.13 | 706,476 | +0.03(+0.04%) |
Nov 10, 2021 | 69.48 | 69.10 | 738,983 | -0.68(-0.98%) | ||
Nov 09, 2021 | 69.91 | 70.28 | 69.01 | 69.79 | 700,231 | +0.33(+0.48%) |
Nov 08, 2021 | 70.74 | 71.06 | 68.84 | 69.45 | 1,486,609 | +1.02(+1.49%) |
Nov 05, 2021 | 67.57 | 69.04 | 67.35 | 68.44 | 1,089,323 | +1.65(+2.48%) |
Nov 04, 2021 | 66.93 | 67.33 | 66.35 | 66.78 | 607,474 | +0.14(+0.21%) |
Nov 03, 2021 | 66.65 | 66.73 | 65.44 | 66.64 | 826,395 | -0.20(-0.29%) |
Nov 02, 2021 | 68.09 | 68.09 | 66.58 | 66.84 | 771,707 | -1.04(-1.53%) |
Nov 01, 2021 | 67.18 | 68.84 | 68.05 | 67.88 | 1,103,778 | +0.98(+1.46%) |
Oct 29, 2021 | 66.86 | 67.93 | 66.70 | 66.90 | 526,588 | -0.58(-0.86%) |
Oct 28, 2021 | 65.74 | 68.19 | 65.54 | 67.48 | 924,127 | +1.96(+2.99%) |
Oct 27, 2021 | 67.14 | 67.34 | 65.51 | 65.52 | 540,669 | -2.09(-3.10%) |
Oct 26, 2021 | 68.33 | 67.56 | 67.61 | 812,543 | -0.25(-0.37%) | |
Oct 25, 2021 | 66.34 | 67.97 | 66.02 | 67.87 | 768,652 | +1.58(+2.38%) |
Oct 22, 2021 | 66.13 | 66.92 | 65.72 | 66.29 | 537,865 | +0.16(+0.24%) |
Oct 21, 2021 | 63.89 | 66.17 | 63.80 | 66.14 | 1,132,402 | +2.31(+3.62%) |
Oct 20, 2021 | 62.72 | 64.82 | 62.61 | 63.83 | 1,939,478 | +0.83(+1.32%) |
Oct 19, 2021 | 61.96 | 63.31 | 61.73 | 62.99 | 646,723 | +1.28(+2.08%) |
Oct 18, 2021 | 61.49 | 62.11 | 61.42 | 61.71 | 574,056 | -0.42(-0.68%) |
Oct 15, 2021 | 62.61 | 62.79 | 61.94 | 62.13 | 619,018 | +0.23(+0.36%) |
Oct 14, 2021 | 62.28 | 62.80 | 61.69 | 61.91 | 1,016,628 | +0.41(+0.67%) |
Oct 13, 2021 | 61.22 | 61.62 | 60.96 | 61.50 | 533,919 | +0.17(+0.27%) |
Oct 12, 2021 | 60.80 | 61.81 | 60.57 | 61.33 | 578,480 | +0.40(+0.66%) |
Oct 11, 2021 | 62.48 | 62.81 | 60.92 | 60.93 | 526,213 | -1.62(-2.60%) |
Oct 08, 2021 | 62.84 | 63.68 | 62.53 | 62.55 | 613,415 | -0.28(-0.45%) |
Oct 07, 2021 | 62.79 | 63.51 | 62.68 | 62.84 | 796,192 | +0.39(+0.63%) |
Oct 06, 2021 | 61.52 | 62.65 | 61.11 | 62.45 | 692,320 | -0.05(-0.08%) |
Oct 05, 2021 | 62.66 | 63.23 | 61.76 | 62.50 | 970,957 | -0.41(-0.65%) |
Oct 04, 2021 | 64.62 | 65.88 | 62.70 | 62.91 | 1,421,525 | -1.81(-2.80%) |