Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 76.91 | 78.07 | 76.44 | 77.06 | 557,276 | +0.38(+0.50%) |
Dec 30, 2021 | 77.87 | 78.69 | 76.56 | 76.68 | 535,240 | -1.22(-1.57%) |
Dec 29, 2021 | 78.12 | 78.74 | 77.42 | 77.90 | 473,681 | -0.23(-0.29%) |
Dec 28, 2021 | 79.99 | 79.99 | 77.48 | 78.13 | 648,822 | -1.41(-1.77%) |
Dec 27, 2021 | 76.55 | 79.65 | 76.46 | 79.54 | 771,730 | +3.87(+5.11%) |
Dec 23, 2021 | 75.25 | 76.28 | 74.53 | 75.67 | 392,016 | +0.94(+1.26%) |
Dec 22, 2021 | 73.12 | 74.81 | 72.14 | 74.73 | 569,971 | +0.73(+0.99%) |
Dec 21, 2021 | 74.00 | 74.16 | 71.64 | 74.00 | 817,361 | +3.64(+5.17%) |
Dec 20, 2021 | 70.70 | 72.15 | 69.47 | 70.36 | 1,042,897 | -1.75(-2.43%) |
Dec 17, 2021 | 69.97 | 73.25 | 69.36 | 72.11 | 1,731,393 | +1.38(+1.95%) |
Dec 16, 2021 | 77.79 | 78.25 | 68.65 | 70.73 | 1,498,538 | -6.47(-8.38%) |
Dec 15, 2021 | 75.43 | 77.35 | 72.31 | 77.20 | 1,232,235 | +2.18(+2.91%) |
Dec 14, 2021 | 73.91 | 75.58 | 73.00 | 75.02 | 887,482 | -0.11(-0.15%) |
Dec 13, 2021 | 77.23 | 77.88 | 74.59 | 75.13 | 707,740 | -2.08(-2.69%) |
Dec 10, 2021 | 78.95 | 79.33 | 76.05 | 77.21 | 704,425 | +0.03(+0.04%) |
Dec 09, 2021 | 78.91 | 81.47 | 77.10 | 77.18 | 1,033,446 | -2.48(-3.11%) |
Dec 08, 2021 | 79.30 | 80.00 | 77.92 | 79.66 | 595,032 | +0.24(+0.30%) |
Dec 07, 2021 | 77.38 | 80.25 | 77.14 | 79.42 | 1,209,079 | +4.33(+5.77%) |
Dec 06, 2021 | 74.38 | 75.31 | 71.04 | 75.09 | 1,418,210 | +0.84(+1.13%) |
Dec 03, 2021 | 76.57 | 77.42 | 73.15 | 74.25 | 1,196,284 | -1.20(-1.59%) |
Dec 02, 2021 | 74.22 | 76.18 | 72.50 | 75.45 | 1,327,146 | +0.92(+1.23%) |
Dec 01, 2021 | 78.18 | 78.51 | 74.40 | 74.53 | 1,216,092 | -1.40(-1.84%) |
Nov 30, 2021 | 78.22 | 78.96 | 74.85 | 75.93 | 1,405,605 | -2.78(-3.53%) |
Nov 29, 2021 | 76.90 | 78.79 | 76.39 | 78.71 | 1,417,537 | +3.37(+4.47%) |
Nov 26, 2021 | 77.63 | 78.31 | 74.72 | 75.34 | 866,743 | -4.14(-5.21%) |
Nov 24, 2021 | 78.25 | 79.59 | 77.39 | 79.48 | 1,001,043 | +0.13(+0.16%) |
Nov 23, 2021 | 80.43 | 81.44 | 79.25 | 79.35 | 1,066,984 | -1.45(-1.79%) |
Nov 22, 2021 | 85.39 | 85.41 | 80.69 | 80.80 | 1,014,894 | -3.15(-3.75%) |
Nov 19, 2021 | 85.26 | 85.26 | 83.71 | 83.95 | 718,261 | -0.78(-0.92%) |
Nov 18, 2021 | 83.53 | 84.74 | 84.24 | 84.73 | 667,488 | +2.07(+2.50%) |
Nov 17, 2021 | 85.00 | 85.00 | 81.80 | 82.66 | 1,026,502 | -2.33(-2.74%) |
Nov 16, 2021 | 82.80 | 85.01 | 82.00 | 84.99 | 1,040,488 | +1.85(+2.23%) |
Nov 15, 2021 | 83.89 | 83.94 | 81.63 | 83.14 | 675,158 | +0.68(+0.82%) |
Nov 12, 2021 | 83.21 | 83.31 | 81.93 | 82.46 | 395,773 | -0.04(-0.05%) |
Nov 11, 2021 | 81.65 | 82.54 | 80.00 | 82.50 | 603,912 | +2.24(+2.79%) |
Nov 10, 2021 | 78.94 | 80.26 | 1,383,286 | -0.88(-1.08%) | ||
Nov 09, 2021 | 83.40 | 84.00 | 80.60 | 81.14 | 1,180,849 | -2.54(-3.04%) |
Nov 08, 2021 | 83.12 | 84.99 | 82.49 | 83.68 | 1,177,073 | +1.66(+2.02%) |
Nov 05, 2021 | 82.59 | 84.01 | 80.28 | 82.02 | 1,077,967 | -0.02(-0.02%) |
Nov 04, 2021 | 78.73 | 82.47 | 78.11 | 82.04 | 2,118,671 | +4.33(+5.57%) |
Nov 03, 2021 | 72.55 | 78.14 | 72.39 | 77.71 | 1,670,829 | +4.26(+5.80%) |
Nov 02, 2021 | 72.86 | 73.45 | 71.27 | 73.45 | 1,305,237 | +1.22(+1.69%) |
Nov 01, 2021 | 69.69 | 72.26 | 69.44 | 72.23 | 1,328,902 | +2.79(+4.02%) |
Oct 29, 2021 | 68.66 | 69.97 | 69.44 | 871,721 | +0.05(+0.07%) | |
Oct 28, 2021 | 68.42 | 70.94 | 68.42 | 69.39 | 915,975 | +1.42(+2.09%) |
Oct 27, 2021 | 67.98 | 69.78 | 67.93 | 67.97 | 575,056 | -0.50(-0.73%) |
Oct 26, 2021 | 69.28 | 68.36 | 68.47 | 652,870 | -0.27(-0.39%) | |
Oct 25, 2021 | 69.04 | 69.79 | 68.37 | 68.74 | 658,753 | +0.16(+0.23%) |
Oct 22, 2021 | 69.43 | 68.44 | 68.58 | 570,520 | -0.85(-1.22%) | |
Oct 21, 2021 | 67.57 | 69.52 | 67.57 | 69.43 | 537,842 | +1.59(+2.34%) |
Oct 20, 2021 | 67.66 | 67.94 | 66.89 | 67.84 | 434,277 | +0.02(+0.03%) |
Oct 19, 2021 | 67.56 | 68.95 | 67.21 | 67.82 | 454,364 | +0.31(+0.46%) |
Oct 18, 2021 | 65.77 | 67.56 | 65.60 | 67.51 | 542,195 | +1.42(+2.15%) |
Oct 15, 2021 | 67.48 | 67.49 | 65.93 | 66.09 | 632,532 | -0.02(-0.03%) |
Oct 14, 2021 | 64.86 | 66.30 | 64.15 | 66.11 | 945,627 | +2.80(+4.42%) |
Oct 13, 2021 | 63.28 | 64.67 | 63.11 | 63.31 | 559,045 | +0.38(+0.60%) |
Oct 12, 2021 | 63.94 | 64.29 | 62.57 | 62.93 | 666,276 | -0.50(-0.79%) |
Oct 11, 2021 | 64.39 | 65.22 | 63.34 | 63.43 | 417,218 | -1.36(-2.10%) |
Oct 08, 2021 | 66.08 | 66.56 | 64.69 | 64.79 | 466,668 | -1.22(-1.85%) |
Oct 07, 2021 | 65.11 | 67.15 | 65.11 | 66.01 | 876,095 | +1.96(+3.06%) |
Oct 06, 2021 | 63.59 | 64.36 | 63.19 | 64.05 | 715,313 | -0.41(-0.64%) |
Oct 05, 2021 | 64.35 | 65.11 | 63.43 | 64.46 | 798,443 | +0.90(+1.42%) |
Oct 04, 2021 | 65.30 | 65.31 | 62.76 | 63.56 | 1,035,802 | -2.18(-3.32%) |