Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 79.62 | 80.52 | 79.48 | 79.66 | 1,400,792 | -0.12(-0.15%) |
Dec 30, 2021 | 78.88 | 80.20 | 78.88 | 79.79 | 1,485,785 | +0.73(+0.93%) |
Dec 29, 2021 | 78.67 | 79.26 | 77.41 | 79.05 | 1,313,012 | +0.35(+0.45%) |
Dec 28, 2021 | 77.81 | 78.81 | 77.66 | 78.70 | 1,318,650 | +0.64(+0.82%) |
Dec 27, 2021 | 76.77 | 78.10 | 75.92 | 78.06 | 1,487,082 | +1.16(+1.51%) |
Dec 23, 2021 | 77.32 | 77.63 | 76.10 | 76.90 | 1,322,534 | -0.16(-0.20%) |
Dec 22, 2021 | 77.05 | 77.43 | 76.25 | 77.05 | 2,102,098 | +0.30(+0.39%) |
Dec 21, 2021 | 75.42 | 77.44 | 75.09 | 76.76 | 1,587,115 | +2.15(+2.88%) |
Dec 20, 2021 | 74.56 | 75.83 | 74.33 | 74.61 | 2,999,503 | -2.67(-3.45%) |
Dec 17, 2021 | 77.18 | 78.44 | 76.11 | 77.28 | 7,715,839 | +0.09(+0.12%) |
Dec 16, 2021 | 77.09 | 78.46 | 76.33 | 77.18 | 2,612,904 | +0.14(+0.18%) |
Dec 15, 2021 | 76.53 | 77.53 | 76.03 | 77.05 | 2,676,599 | +0.71(+0.92%) |
Dec 14, 2021 | 77.50 | 78.01 | 75.46 | 76.34 | 2,488,055 | -1.16(-1.50%) |
Dec 13, 2021 | 76.34 | 78.07 | 75.92 | 77.50 | 2,239,029 | +0.68(+0.88%) |
Dec 10, 2021 | 78.68 | 78.88 | 76.41 | 76.82 | 2,174,552 | -1.34(-1.71%) |
Dec 09, 2021 | 79.05 | 79.38 | 78.15 | 78.16 | 1,908,636 | -1.44(-1.81%) |
Dec 08, 2021 | 79.01 | 80.03 | 78.49 | 79.60 | 2,606,656 | +0.85(+1.09%) |
Dec 07, 2021 | 78.01 | 79.27 | 77.58 | 78.75 | 2,478,053 | +1.62(+2.10%) |
Dec 06, 2021 | 75.49 | 77.97 | 75.49 | 77.13 | 1,962,866 | +2.45(+3.28%) |
Dec 03, 2021 | 76.38 | 76.68 | 74.26 | 74.68 | 3,100,673 | -1.56(-2.05%) |
Dec 02, 2021 | 74.36 | 76.88 | 74.11 | 76.24 | 2,584,988 | +2.53(+3.43%) |
Dec 01, 2021 | 74.89 | 76.30 | 73.62 | 73.71 | 2,312,999 | -0.24(-0.33%) |
Nov 30, 2021 | 75.67 | 76.01 | 73.57 | 73.95 | 4,497,981 | -2.25(-2.95%) |
Nov 29, 2021 | 76.48 | 77.72 | 76.14 | 76.20 | 2,890,317 | +0.11(+0.15%) |
Nov 26, 2021 | 78.88 | 79.18 | 75.96 | 76.09 | 2,023,392 | -4.78(-5.91%) |
Nov 24, 2021 | 79.76 | 81.05 | 79.76 | 80.87 | 1,628,789 | +1.20(+1.50%) |
Nov 23, 2021 | 78.69 | 80.32 | 78.37 | 79.67 | 1,687,215 | +1.64(+2.11%) |
Nov 22, 2021 | 77.69 | 78.95 | 77.32 | 78.03 | 1,742,118 | -0.17(-0.21%) |
Nov 19, 2021 | 79.96 | 80.61 | 77.88 | 78.20 | 2,277,196 | -1.82(-2.28%) |
Nov 18, 2021 | 80.10 | 80.22 | 79.81 | 80.02 | 1,596,818 | -0.07(-0.08%) |
Nov 17, 2021 | 77.69 | 80.35 | 77.03 | 80.08 | 2,523,471 | +2.06(+2.64%) |
Nov 16, 2021 | 78.29 | 78.49 | 77.02 | 78.02 | 2,128,944 | -0.21(-0.27%) |
Nov 15, 2021 | 79.43 | 79.43 | 77.36 | 78.23 | 1,546,330 | -0.66(-0.84%) |
Nov 12, 2021 | 78.53 | 79.23 | 78.13 | 78.89 | 1,314,360 | +0.30(+0.38%) |
Nov 11, 2021 | 80.03 | 80.30 | 78.42 | 78.60 | 2,025,596 | -1.64(-2.05%) |
Nov 10, 2021 | 78.88 | 80.24 | 3,306,747 | +1.49(+1.90%) | ||
Nov 09, 2021 | 78.46 | 79.53 | 77.61 | 78.75 | 2,233,833 | +0.58(+0.74%) |
Nov 08, 2021 | 77.89 | 79.19 | 77.45 | 78.17 | 2,575,523 | +0.15(+0.19%) |
Nov 05, 2021 | 76.49 | 79.33 | 74.87 | 78.02 | 2,947,440 | +3.81(+5.13%) |
Nov 04, 2021 | 76.51 | 76.69 | 73.51 | 74.21 | 3,314,905 | -2.17(-2.84%) |
Nov 03, 2021 | 75.60 | 76.82 | 75.39 | 76.38 | 1,768,609 | +0.86(+1.14%) |
Nov 02, 2021 | 76.49 | 76.53 | 75.03 | 75.52 | 2,023,907 | -0.52(-0.68%) |
Nov 01, 2021 | 74.12 | 76.16 | 74.33 | 76.04 | 1,763,862 | +1.89(+2.55%) |
Oct 29, 2021 | 75.82 | 76.02 | 73.33 | 74.14 | 4,004,023 | -2.15(-2.82%) |
Oct 28, 2021 | 75.90 | 76.39 | 75.39 | 76.29 | 1,264,043 | +0.40(+0.52%) |
Oct 27, 2021 | 74.50 | 76.26 | 74.16 | 75.90 | 2,231,298 | +1.72(+2.32%) |
Oct 26, 2021 | 74.66 | 74.14 | 74.17 | 2,619,674 | -0.51(-0.68%) | |
Oct 25, 2021 | 74.92 | 75.70 | 73.54 | 74.68 | 3,082,935 | -0.06(-0.07%) |
Oct 22, 2021 | 76.75 | 77.41 | 74.54 | 74.73 | 2,551,179 | -1.95(-2.54%) |
Oct 21, 2021 | 78.20 | 78.44 | 76.51 | 76.68 | 1,684,662 | -1.32(-1.69%) |
Oct 20, 2021 | 77.53 | 78.56 | 77.38 | 78.00 | 1,577,465 | +0.47(+0.61%) |
Oct 19, 2021 | 77.27 | 77.71 | 76.88 | 77.53 | 1,269,123 | +0.65(+0.85%) |
Oct 18, 2021 | 77.04 | 77.57 | 76.48 | 76.87 | 1,914,531 | -0.69(-0.89%) |
Oct 15, 2021 | 78.11 | 78.25 | 77.21 | 77.57 | 1,596,622 | +0.15(+0.19%) |
Oct 14, 2021 | 77.43 | 77.98 | 77.16 | 77.42 | 1,875,143 | +0.61(+0.79%) |
Oct 13, 2021 | 76.46 | 76.95 | 75.89 | 76.81 | 1,203,412 | +0.00(+0.00%) |
Oct 12, 2021 | 76.35 | 77.62 | 76.06 | 76.81 | 1,456,384 | +0.41(+0.54%) |
Oct 11, 2021 | 75.82 | 76.87 | 75.35 | 76.39 | 825,228 | +0.14(+0.18%) |
Oct 08, 2021 | 76.42 | 76.86 | 76.08 | 76.26 | 830,959 | -0.22(-0.29%) |
Oct 07, 2021 | 77.28 | 77.80 | 76.27 | 76.48 | 1,114,125 | -0.25(-0.32%) |
Oct 06, 2021 | 74.80 | 76.92 | 73.78 | 76.73 | 2,258,976 | +1.35(+1.79%) |
Oct 05, 2021 | 77.31 | 77.31 | 75.39 | 75.38 | 1,702,167 | -1.84(-2.38%) |
Oct 04, 2021 | 76.95 | 77.88 | 76.72 | 77.22 | 1,376,929 | -0.11(-0.14%) |