Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 79.20 | 79.71 | 78.92 | 79.12 | 147,488 | -0.27(-0.34%) |
Dec 30, 2021 | 80.12 | 80.59 | 79.23 | 79.39 | 152,637 | -0.42(-0.52%) |
Dec 29, 2021 | 79.39 | 80.12 | 79.33 | 79.80 | 219,128 | +0.43(+0.54%) |
Dec 28, 2021 | 78.98 | 79.89 | 78.97 | 79.38 | 395,880 | +0.43(+0.54%) |
Dec 27, 2021 | 77.72 | 78.96 | 77.59 | 78.95 | 272,784 | +1.51(+1.95%) |
Dec 23, 2021 | 77.01 | 77.89 | 76.99 | 77.44 | 233,221 | +0.85(+1.11%) |
Dec 22, 2021 | 75.52 | 76.63 | 75.23 | 76.59 | 301,161 | +1.07(+1.41%) |
Dec 21, 2021 | 74.38 | 75.55 | 74.12 | 75.52 | 434,959 | +2.34(+3.20%) |
Dec 20, 2021 | 73.22 | 73.31 | 72.02 | 73.18 | 471,273 | -1.84(-2.45%) |
Dec 17, 2021 | 76.23 | 76.42 | 74.62 | 75.02 | 488,101 | -2.24(-2.90%) |
Dec 16, 2021 | 78.03 | 78.54 | 76.76 | 77.26 | 674,996 | -0.16(-0.20%) |
Dec 15, 2021 | 75.71 | 77.48 | 75.17 | 77.42 | 404,314 | +1.58(+2.08%) |
Dec 14, 2021 | 75.65 | 76.78 | 75.35 | 75.84 | 253,782 | -0.38(-0.49%) |
Dec 13, 2021 | 77.28 | 77.50 | 76.06 | 76.21 | 333,160 | -1.38(-1.78%) |
Dec 10, 2021 | 77.35 | 77.66 | 76.52 | 77.59 | 223,549 | +0.88(+1.15%) |
Dec 09, 2021 | 76.15 | 77.15 | 75.97 | 76.72 | 207,071 | +0.08(+0.10%) |
Dec 08, 2021 | 76.77 | 77.03 | 76.01 | 76.64 | 309,977 | +0.08(+0.10%) |
Dec 07, 2021 | 75.80 | 76.93 | 75.77 | 76.56 | 369,995 | +2.09(+2.81%) |
Dec 06, 2021 | 72.97 | 74.98 | 72.83 | 74.46 | 535,742 | +2.69(+3.74%) |
Dec 03, 2021 | 72.41 | 72.69 | 70.45 | 71.78 | 442,684 | -0.24(-0.33%) |
Dec 02, 2021 | 69.96 | 72.46 | 69.71 | 72.01 | 438,514 | +2.58(+3.71%) |
Dec 01, 2021 | 72.51 | 73.49 | 69.38 | 69.44 | 530,910 | -1.80(-2.52%) |
Nov 30, 2021 | 72.88 | 73.34 | 71.04 | 71.23 | 556,326 | -2.73(-3.69%) |
Nov 29, 2021 | 74.49 | 74.56 | 72.97 | 73.96 | 413,024 | +0.89(+1.22%) |
Nov 26, 2021 | 73.60 | 74.05 | 72.31 | 73.07 | 523,287 | -3.81(-4.96%) |
Nov 24, 2021 | 76.05 | 76.94 | 75.96 | 76.88 | 185,733 | -0.02(-0.03%) |
Nov 23, 2021 | 76.16 | 77.03 | 75.76 | 76.90 | 304,897 | +0.77(+1.01%) |
Nov 22, 2021 | 76.67 | 77.41 | 76.09 | 76.13 | 282,383 | +0.13(+0.17%) |
Nov 19, 2021 | 76.84 | 76.84 | 75.78 | 76.00 | 302,357 | -1.19(-1.55%) |
Nov 18, 2021 | 77.49 | 77.26 | 77.11 | 77.20 | 251,471 | -0.22(-0.28%) |
Nov 17, 2021 | 78.07 | 78.07 | 77.28 | 77.42 | 251,285 | -0.89(-1.14%) |
Nov 16, 2021 | 78.26 | 78.99 | 78.22 | 78.31 | 300,193 | +0.31(+0.39%) |
Nov 15, 2021 | 78.62 | 78.64 | 77.77 | 78.00 | 277,061 | -0.05(-0.06%) |
Nov 12, 2021 | 77.75 | 78.23 | 77.31 | 78.05 | 248,311 | +0.78(+1.01%) |
Nov 11, 2021 | 77.98 | 78.04 | 77.24 | 77.27 | 114,533 | -0.69(-0.89%) |
Nov 10, 2021 | 78.55 | 77.96 | 362,741 | -0.94(-1.19%) | ||
Nov 09, 2021 | 79.28 | 79.35 | 78.31 | 78.90 | 318,384 | -0.51(-0.65%) |
Nov 08, 2021 | 79.73 | 79.94 | 78.97 | 79.41 | 244,493 | +0.43(+0.55%) |
Nov 05, 2021 | 78.76 | 79.64 | 78.34 | 78.98 | 534,447 | +0.90(+1.15%) |
Nov 04, 2021 | 78.07 | 78.20 | 77.47 | 78.08 | 306,854 | -0.10(-0.13%) |
Nov 03, 2021 | 77.47 | 78.30 | 77.07 | 78.18 | 264,565 | +0.42(+0.55%) |
Nov 02, 2021 | 77.26 | 77.88 | 77.00 | 77.75 | 326,591 | +0.62(+0.81%) |
Nov 01, 2021 | 77.27 | 77.29 | 76.66 | 77.13 | 240,430 | +0.35(+0.45%) |
Oct 29, 2021 | 76.05 | 76.87 | 75.96 | 76.78 | 255,709 | +0.39(+0.52%) |
Oct 28, 2021 | 75.74 | 76.40 | 75.72 | 76.39 | 318,698 | +0.99(+1.31%) |
Oct 27, 2021 | 76.74 | 76.80 | 75.39 | 75.40 | 349,662 | -1.10(-1.43%) |
Oct 26, 2021 | 76.95 | 76.50 | 270,567 | +0.02(+0.03%) | ||
Oct 25, 2021 | 76.43 | 76.64 | 75.98 | 76.48 | 150,115 | +0.33(+0.43%) |
Oct 22, 2021 | 75.86 | 76.54 | 75.56 | 76.15 | 404,331 | +0.34(+0.44%) |
Oct 21, 2021 | 75.59 | 75.88 | 75.14 | 75.82 | 134,305 | -0.02(-0.03%) |
Oct 20, 2021 | 75.21 | 76.10 | 75.19 | 75.84 | 249,351 | +0.65(+0.87%) |
Oct 19, 2021 | 74.88 | 75.20 | 74.50 | 75.18 | 227,485 | +0.84(+1.13%) |
Oct 18, 2021 | 73.93 | 74.63 | 73.44 | 74.35 | 278,388 | -0.22(-0.29%) |
Oct 15, 2021 | 74.01 | 74.61 | 73.70 | 74.56 | 269,435 | +1.63(+2.23%) |
Oct 14, 2021 | 72.13 | 72.96 | 71.90 | 72.93 | 327,939 | +2.17(+3.07%) |
Oct 13, 2021 | 70.82 | 71.05 | 69.62 | 70.76 | 725,782 | +0.01(+0.01%) |
Oct 12, 2021 | 71.48 | 71.71 | 70.49 | 70.75 | 515,526 | -0.47(-0.67%) |
Oct 11, 2021 | 72.33 | 73.13 | 71.19 | 71.22 | 230,880 | -1.10(-1.52%) |
Oct 08, 2021 | 72.48 | 72.68 | 71.91 | 72.32 | 182,640 | +0.00(+0.00%) |
Oct 07, 2021 | 72.04 | 73.21 | 72.04 | 72.32 | 488,858 | +1.39(+1.96%) |
Oct 06, 2021 | 69.34 | 70.97 | 68.60 | 70.93 | 631,871 | +0.40(+0.56%) |
Oct 05, 2021 | 69.68 | 71.20 | 69.42 | 70.53 | 300,643 | +1.31(+1.90%) |
Oct 04, 2021 | 70.34 | 70.77 | 68.44 | 69.22 | 643,631 | -1.34(-1.90%) |