Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 76.02 | 76.06 | 75.95 | 75.97 | 13,176,960 | -0.02(-0.02%) |
Dec 30, 2021 | 76.05 | 76.05 | 75.95 | 75.99 | 14,117,016 | -0.03(-0.05%) |
Dec 29, 2021 | 76.09 | 76.12 | 76.01 | 76.02 | 19,195,544 | -0.12(-0.16%) |
Dec 28, 2021 | 76.16 | 76.17 | 76.03 | 76.15 | 19,642,562 | -0.03(-0.05%) |
Dec 27, 2021 | 76.11 | 76.24 | 76.08 | 76.18 | 15,343,202 | +0.08(+0.10%) |
Dec 23, 2021 | 75.93 | 76.15 | 75.91 | 76.10 | 17,880,898 | +0.22(+0.29%) |
Dec 22, 2021 | 75.66 | 75.90 | 75.65 | 75.88 | 19,965,390 | +0.20(+0.27%) |
Dec 21, 2021 | 75.39 | 75.69 | 75.39 | 75.68 | 28,135,616 | +0.40(+0.53%) |
Dec 20, 2021 | 75.20 | 75.34 | 75.17 | 75.28 | 31,622,028 | -0.13(-0.17%) |
Dec 17, 2021 | 75.40 | 75.54 | 75.27 | 75.41 | 31,449,158 | -0.07(-0.09%) |
Dec 16, 2021 | 75.57 | 75.64 | 75.43 | 75.48 | 31,487,202 | -0.06(-0.07%) |
Dec 15, 2021 | 75.24 | 75.56 | 75.12 | 75.54 | 36,428,972 | +0.29(+0.38%) |
Dec 14, 2021 | 75.27 | 75.35 | 75.12 | 75.25 | 23,395,422 | -0.13(-0.17%) |
Dec 13, 2021 | 75.38 | 75.45 | 75.32 | 75.38 | 19,680,802 | +0.00(+0.00%) |
Dec 10, 2021 | 75.32 | 75.41 | 75.29 | 75.38 | 23,268,668 | +0.17(+0.23%) |
Dec 09, 2021 | 75.53 | 75.53 | 75.21 | 75.21 | 28,660,510 | -0.34(-0.45%) |
Dec 08, 2021 | 75.51 | 75.59 | 75.42 | 75.55 | 30,727,636 | -0.02(-0.02%) |
Dec 07, 2021 | 75.45 | 75.76 | 75.39 | 75.56 | 49,293,792 | +0.40(+0.53%) |
Dec 06, 2021 | 74.86 | 75.25 | 74.84 | 75.16 | 32,437,280 | +0.33(+0.44%) |
Dec 03, 2021 | 74.88 | 74.92 | 74.69 | 74.83 | 54,712,576 | +0.00(+0.00%) |
Dec 02, 2021 | 74.33 | 74.89 | 74.32 | 74.83 | 48,696,992 | +0.55(+0.74%) |
Dec 01, 2021 | 74.63 | 74.78 | 74.24 | 74.29 | 48,089,164 | +0.01(+0.01%) |
Nov 30, 2021 | 74.55 | 74.65 | 74.50 | 74.28 | 40,892,240 | -0.31(-0.42%) |
Nov 29, 2021 | 74.42 | 74.70 | 74.38 | 74.59 | 37,369,484 | +0.46(+0.62%) |
Nov 26, 2021 | 74.25 | 74.26 | 74.02 | 74.13 | 42,512,000 | -0.54(-0.72%) |
Nov 24, 2021 | 74.59 | 74.68 | 74.38 | 74.67 | 35,926,352 | -0.02(-0.02%) |
Nov 23, 2021 | 74.79 | 74.91 | 74.61 | 74.68 | 39,164,268 | -0.10(-0.14%) |
Nov 22, 2021 | 75.14 | 75.17 | 74.78 | 74.79 | 30,932,100 | -0.29(-0.38%) |
Nov 19, 2021 | 75.13 | 75.30 | 75.07 | 75.07 | 54,619,420 | -0.06(-0.08%) |
Nov 18, 2021 | 75.29 | 75.29 | 75.13 | 75.13 | 27,004,938 | -0.06(-0.08%) |
Nov 17, 2021 | 75.30 | 75.31 | 75.19 | 75.19 | 21,280,358 | -0.08(-0.10%) |
Nov 16, 2021 | 75.26 | 75.34 | 75.23 | 75.27 | 15,999,115 | +0.03(+0.05%) |
Nov 15, 2021 | 75.38 | 75.39 | 75.22 | 75.24 | 19,666,978 | -0.09(-0.12%) |
Nov 12, 2021 | 75.39 | 75.49 | 75.32 | 75.32 | 30,430,590 | +0.03(+0.03%) |
Nov 11, 2021 | 75.48 | 75.49 | 75.30 | 75.30 | 11,629,445 | -0.34(-0.45%) |
Nov 10, 2021 | 75.76 | 75.40 | 75.64 | 35,384,024 | -0.22(-0.29%) | |
Nov 09, 2021 | 75.79 | 75.85 | 75.70 | 75.85 | 15,833,773 | +0.06(+0.08%) |
Nov 08, 2021 | 75.97 | 75.98 | 75.75 | 75.79 | 13,787,479 | -0.10(-0.13%) |
Nov 05, 2021 | 75.72 | 75.91 | 75.67 | 75.89 | 31,817,200 | +0.29(+0.38%) |
Nov 04, 2021 | 75.47 | 75.94 | 75.45 | 75.60 | 33,819,996 | +0.20(+0.26%) |
Nov 03, 2021 | 75.20 | 75.42 | 75.19 | 75.40 | 26,500,986 | +0.15(+0.20%) |
Nov 02, 2021 | 75.07 | 75.32 | 75.07 | 75.26 | 32,382,832 | +0.18(+0.24%) |
Nov 01, 2021 | 75.22 | 75.18 | 75.06 | 75.07 | 34,575,188 | -0.08(-0.11%) |
Oct 29, 2021 | 75.22 | 75.26 | 75.15 | 75.15 | 30,677,478 | -0.20(-0.26%) |
Oct 28, 2021 | 75.20 | 75.35 | 75.20 | 75.35 | 19,680,854 | +0.19(+0.25%) |
Oct 27, 2021 | 75.30 | 75.33 | 75.15 | 75.16 | 21,916,700 | -0.06(-0.08%) |
Oct 26, 2021 | 75.32 | 75.22 | 75.22 | 23,059,366 | +0.02(+0.02%) | |
Oct 25, 2021 | 75.16 | 75.28 | 75.02 | 75.21 | 23,399,960 | +0.13(+0.17%) |
Oct 22, 2021 | 75.23 | 75.26 | 75.04 | 75.08 | 24,061,470 | -0.18(-0.24%) |
Oct 21, 2021 | 75.43 | 75.47 | 75.21 | 75.26 | 22,292,054 | -0.19(-0.25%) |
Oct 20, 2021 | 75.43 | 75.47 | 75.38 | 75.45 | 22,810,104 | +0.03(+0.03%) |
Oct 19, 2021 | 75.37 | 75.43 | 75.32 | 75.42 | 30,326,806 | +0.05(+0.07%) |
Oct 18, 2021 | 75.23 | 75.37 | 75.21 | 75.37 | 23,525,254 | -0.03(-0.05%) |
Oct 15, 2021 | 75.55 | 75.55 | 75.36 | 75.40 | 34,785,152 | -0.13(-0.17%) |
Oct 14, 2021 | 75.26 | 75.54 | 75.24 | 75.53 | 31,266,440 | +0.42(+0.56%) |
Oct 13, 2021 | 74.95 | 75.11 | 74.83 | 75.11 | 33,972,716 | +0.20(+0.27%) |
Oct 12, 2021 | 74.87 | 75.02 | 74.85 | 74.91 | 38,080,972 | +0.14(+0.18%) |
Oct 11, 2021 | 75.01 | 75.05 | 74.77 | 74.77 | 18,586,244 | -0.23(-0.31%) |
Oct 08, 2021 | 75.21 | 75.26 | 75.01 | 75.01 | 32,461,826 | -0.22(-0.30%) |
Oct 07, 2021 | 75.33 | 75.47 | 75.18 | 75.23 | 33,800,256 | +0.01(+0.01%) |
Oct 06, 2021 | 75.10 | 75.25 | 75.02 | 75.22 | 33,435,108 | -0.04(-0.06%) |
Oct 05, 2021 | 75.38 | 75.40 | 75.24 | 75.27 | 25,849,810 | -0.03(-0.05%) |
Oct 04, 2021 | 75.52 | 75.54 | 75.28 | 75.30 | 28,601,214 | -0.27(-0.35%) |