Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 74.62 | 74.62 | 74.37 | 74.37 | 70,004 | -0.25(-0.34%) |
Dec 30, 2021 | 74.63 | 74.63 | 74.40 | 74.62 | 122,413 | +0.04(+0.05%) |
Dec 29, 2021 | 74.52 | 74.61 | 74.43 | 74.58 | 45,798 | +0.09(+0.12%) |
Dec 28, 2021 | 74.38 | 74.61 | 74.38 | 74.49 | 44,080 | -0.08(-0.11%) |
Dec 27, 2021 | 74.34 | 74.60 | 74.26 | 74.57 | 59,437 | +0.13(+0.17%) |
Dec 23, 2021 | 74.45 | 74.47 | 74.26 | 74.44 | 103,049 | +0.04(+0.05%) |
Dec 22, 2021 | 74.50 | 74.50 | 74.33 | 74.40 | 58,281 | +0.00(+0.00%) |
Dec 21, 2021 | 73.95 | 74.42 | 73.77 | 74.40 | 51,949 | +0.65(+0.88%) |
Dec 20, 2021 | 73.89 | 73.98 | 73.68 | 73.75 | 47,040 | -0.35(-0.47%) |
Dec 17, 2021 | 74.07 | 74.15 | 73.85 | 74.10 | 198,349 | -0.05(-0.07%) |
Dec 16, 2021 | 74.35 | 74.37 | 73.95 | 74.15 | 172,985 | -0.18(-0.24%) |
Dec 15, 2021 | 74.09 | 74.34 | 73.90 | 74.33 | 450,453 | +0.35(+0.47%) |
Dec 14, 2021 | 74.23 | 74.31 | 73.98 | 73.98 | 277,155 | -0.27(-0.36%) |
Dec 13, 2021 | 74.39 | 74.45 | 74.25 | 74.25 | 59,898 | -0.19(-0.26%) |
Dec 10, 2021 | 74.43 | 74.45 | 74.35 | 74.44 | 38,747 | +0.12(+0.16%) |
Dec 09, 2021 | 74.50 | 74.55 | 74.29 | 74.32 | 65,855 | -0.18(-0.24%) |
Dec 08, 2021 | 74.67 | 75.02 | 74.39 | 74.50 | 115,339 | -0.11(-0.15%) |
Dec 07, 2021 | 74.39 | 74.65 | 74.39 | 74.61 | 47,999 | +0.45(+0.61%) |
Dec 06, 2021 | 74.19 | 74.44 | 73.94 | 74.16 | 44,239 | +0.00(+0.00%) |
Dec 03, 2021 | 73.68 | 74.21 | 73.68 | 74.16 | 69,234 | +0.27(+0.37%) |
Dec 02, 2021 | 73.88 | 74.00 | 73.65 | 73.89 | 210,299 | +0.12(+0.16%) |
Dec 01, 2021 | 74.48 | 74.48 | 73.77 | 73.77 | 117,568 | -0.36(-0.49%) |
Nov 30, 2021 | 74.44 | 74.44 | 73.99 | 74.13 | 83,557 | -0.35(-0.47%) |
Nov 29, 2021 | 74.45 | 74.66 | 74.23 | 74.48 | 103,686 | +0.18(+0.25%) |
Nov 26, 2021 | 74.69 | 74.69 | 74.02 | 74.30 | 34,140 | -0.45(-0.60%) |
Nov 24, 2021 | 74.80 | 74.83 | 74.53 | 74.75 | 53,904 | -0.02(-0.03%) |
Nov 23, 2021 | 74.93 | 74.97 | 74.73 | 74.77 | 92,640 | -0.09(-0.12%) |
Nov 22, 2021 | 74.89 | 75.13 | 74.85 | 74.86 | 58,854 | -0.10(-0.13%) |
Nov 19, 2021 | 75.00 | 75.13 | 74.90 | 74.96 | 69,747 | +0.03(+0.04%) |
Nov 18, 2021 | 74.98 | 75.07 | 74.93 | 74.93 | 153,583 | +0.09(+0.12%) |
Nov 17, 2021 | 75.00 | 75.06 | 74.83 | 74.84 | 47,894 | -0.22(-0.29%) |
Nov 16, 2021 | 75.10 | 75.10 | 74.88 | 75.06 | 62,337 | -0.02(-0.03%) |
Nov 15, 2021 | 75.23 | 75.24 | 75.01 | 75.08 | 49,736 | -0.01(-0.01%) |
Nov 12, 2021 | 75.29 | 76.15 | 75.09 | 75.09 | 76,436 | -0.01(-0.01%) |
Nov 11, 2021 | 75.40 | 75.55 | 75.09 | 75.10 | 267,435 | -0.17(-0.23%) |
Nov 10, 2021 | 75.20 | 75.27 | 420,991 | -0.01(-0.01%) | ||
Nov 09, 2021 | 75.69 | 75.69 | 75.19 | 75.28 | 83,264 | -0.30(-0.40%) |
Nov 08, 2021 | 75.59 | 75.62 | 75.52 | 75.58 | 186,060 | +0.04(+0.05%) |
Nov 05, 2021 | 75.50 | 75.80 | 75.46 | 75.54 | 152,828 | -0.02(-0.03%) |
Nov 04, 2021 | 75.75 | 76.56 | 75.51 | 75.56 | 45,001 | -0.06(-0.08%) |
Nov 03, 2021 | 75.59 | 75.67 | 75.40 | 75.62 | 173,129 | +0.13(+0.17%) |
Nov 02, 2021 | 75.38 | 75.51 | 75.25 | 75.49 | 66,689 | +0.19(+0.25%) |
Nov 01, 2021 | 75.42 | 75.25 | 75.22 | 75.30 | 76,042 | +0.05(+0.07%) |
Oct 29, 2021 | 75.69 | 75.69 | 75.25 | 75.25 | 33,845 | -0.25(-0.33%) |
Oct 28, 2021 | 75.63 | 75.97 | 75.50 | 75.50 | 51,393 | -0.12(-0.16%) |
Oct 27, 2021 | 75.94 | 75.94 | 75.62 | 75.62 | 35,567 | -0.19(-0.25%) |
Oct 26, 2021 | 75.79 | 75.88 | 75.81 | 103,957 | +0.07(+0.09%) | |
Oct 25, 2021 | 75.75 | 75.78 | 75.61 | 75.74 | 76,546 | +0.10(+0.13%) |
Oct 22, 2021 | 75.78 | 75.81 | 75.52 | 75.64 | 101,793 | -0.05(-0.07%) |
Oct 21, 2021 | 75.62 | 75.84 | 75.61 | 75.69 | 59,849 | -0.03(-0.05%) |
Oct 20, 2021 | 75.77 | 75.81 | 75.68 | 75.72 | 73,563 | +0.02(+0.03%) |
Oct 19, 2021 | 75.52 | 75.84 | 75.52 | 75.70 | 131,687 | +0.00(+0.00%) |
Oct 18, 2021 | 75.65 | 75.90 | 75.65 | 75.70 | 202,509 | -0.10(-0.13%) |
Oct 15, 2021 | 75.80 | 75.81 | 75.50 | 75.80 | 45,899 | +0.20(+0.27%) |
Oct 14, 2021 | 75.49 | 75.74 | 75.49 | 75.60 | 30,803 | +0.10(+0.13%) |
Oct 13, 2021 | 75.30 | 75.66 | 75.25 | 75.50 | 55,119 | +0.08(+0.11%) |
Oct 12, 2021 | 75.67 | 75.75 | 75.25 | 75.42 | 60,711 | -0.13(-0.17%) |
Oct 11, 2021 | 75.40 | 75.57 | 75.24 | 75.55 | 93,455 | +0.08(+0.11%) |
Oct 08, 2021 | 75.54 | 75.80 | 75.26 | 75.47 | 89,456 | -0.20(-0.26%) |
Oct 07, 2021 | 75.63 | 75.73 | 73.75 | 75.67 | 72,005 | +0.18(+0.24%) |
Oct 06, 2021 | 75.62 | 75.86 | 75.22 | 75.49 | 46,397 | -0.13(-0.17%) |
Oct 05, 2021 | 75.74 | 75.87 | 75.49 | 75.62 | 54,380 | +0.03(+0.04%) |
Oct 04, 2021 | 75.74 | 75.84 | 75.41 | 75.59 | 22,248 | -0.05(-0.07%) |