Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 71.82 | 72.20 | 71.33 | 71.35 | 6,465,904 | -0.47(-0.65%) |
Dec 30, 2021 | 71.80 | 72.25 | 71.66 | 71.82 | 6,291,291 | +0.18(+0.25%) |
Dec 29, 2021 | 71.50 | 71.85 | 71.19 | 71.64 | 6,364,480 | +0.13(+0.18%) |
Dec 28, 2021 | 71.39 | 71.82 | 70.95 | 71.51 | 6,151,763 | +0.22(+0.31%) |
Dec 27, 2021 | 70.75 | 71.32 | 70.54 | 71.28 | 6,804,401 | +0.78(+1.11%) |
Dec 23, 2021 | 71.03 | 71.03 | 70.15 | 70.50 | 10,628,563 | -0.40(-0.56%) |
Dec 22, 2021 | 70.23 | 71.28 | 69.94 | 70.90 | 9,935,669 | +0.58(+0.82%) |
Dec 21, 2021 | 70.99 | 71.01 | 69.72 | 70.33 | 16,051,785 | -0.81(-1.14%) |
Dec 20, 2021 | 70.47 | 71.21 | 69.78 | 71.14 | 12,692,504 | +0.67(+0.95%) |
Dec 17, 2021 | 71.28 | 72.37 | 70.29 | 70.47 | 30,220,480 | -0.20(-0.29%) |
Dec 16, 2021 | 70.29 | 71.25 | 70.07 | 70.67 | 17,827,828 | +0.58(+0.82%) |
Dec 15, 2021 | 68.62 | 70.18 | 68.62 | 70.09 | 15,318,123 | +1.46(+2.13%) |
Dec 14, 2021 | 67.37 | 68.93 | 67.18 | 68.63 | 20,352,840 | +0.92(+1.36%) |
Dec 13, 2021 | 66.74 | 67.74 | 66.37 | 67.71 | 18,956,796 | +0.74(+1.10%) |
Dec 10, 2021 | 67.43 | 67.53 | 66.63 | 66.97 | 12,360,097 | -0.22(-0.33%) |
Dec 09, 2021 | 67.73 | 67.84 | 67.04 | 67.19 | 12,942,255 | -0.32(-0.48%) |
Dec 08, 2021 | 66.90 | 67.70 | 66.47 | 67.52 | 15,537,610 | +0.86(+1.29%) |
Dec 07, 2021 | 66.43 | 67.06 | 65.94 | 66.66 | 19,112,470 | -1.05(-1.55%) |
Dec 06, 2021 | 67.60 | 68.11 | 67.14 | 67.71 | 14,644,557 | +0.07(+0.11%) |
Dec 03, 2021 | 68.33 | 68.48 | 67.01 | 67.64 | 15,732,556 | -0.51(-0.74%) |
Dec 02, 2021 | 68.60 | 68.96 | 67.60 | 68.14 | 16,629,158 | -0.51(-0.74%) |
Dec 01, 2021 | 69.66 | 70.93 | 68.60 | 68.65 | 23,244,696 | -0.43(-0.63%) |
Nov 30, 2021 | 68.94 | 69.19 | 68.20 | 69.08 | 32,627,840 | +0.02(+0.03%) |
Nov 29, 2021 | 70.48 | 71.47 | 68.24 | 69.07 | 37,067,608 | -3.94(-5.39%) |
Nov 26, 2021 | 72.61 | 73.71 | 71.11 | 73.00 | 19,541,972 | -2.88(-3.79%) |
Nov 24, 2021 | 76.36 | 76.45 | 75.59 | 75.88 | 9,256,992 | -0.48(-0.63%) |
Nov 23, 2021 | 75.15 | 77.09 | 75.01 | 76.36 | 13,153,870 | +1.07(+1.42%) |
Nov 22, 2021 | 74.70 | 75.69 | 74.28 | 75.29 | 11,797,824 | +0.87(+1.16%) |
Nov 19, 2021 | 75.96 | 76.31 | 74.35 | 74.42 | 19,067,822 | -2.17(-2.83%) |
Nov 18, 2021 | 75.90 | 76.67 | 75.64 | 76.59 | 10,662,988 | +0.42(+0.54%) |
Nov 17, 2021 | 77.81 | 78.08 | 76.17 | 76.18 | 11,141,452 | -1.39(-1.80%) |
Nov 16, 2021 | 77.16 | 78.10 | 76.77 | 77.57 | 11,271,454 | +0.39(+0.50%) |
Nov 15, 2021 | 77.61 | 77.63 | 76.92 | 77.18 | 7,691,973 | -0.29(-0.37%) |
Nov 12, 2021 | 77.32 | 77.65 | 76.59 | 77.47 | 8,898,861 | -0.02(-0.02%) |
Nov 11, 2021 | 77.39 | 77.71 | 77.03 | 77.49 | 6,243,838 | +0.01(+0.01%) |
Nov 10, 2021 | 76.83 | 77.49 | 77.48 | 10,680,707 | +1.74(+2.30%) | |
Nov 09, 2021 | 77.12 | 77.18 | 75.54 | 75.74 | 11,392,295 | -0.51(-0.67%) |
Nov 08, 2021 | 74.16 | 76.43 | 73.67 | 76.25 | 20,225,230 | +0.99(+1.31%) |
Nov 05, 2021 | 75.89 | 77.47 | 75.02 | 75.26 | 40,796,904 | -8.24(-9.86%) |
Nov 04, 2021 | 83.34 | 84.29 | 82.33 | 83.50 | 21,171,504 | +1.72(+2.10%) |
Nov 03, 2021 | 81.87 | 82.45 | 81.35 | 81.78 | 11,800,575 | -0.31(-0.38%) |
Nov 02, 2021 | 81.36 | 83.39 | 80.68 | 82.10 | 15,918,315 | +1.09(+1.34%) |
Nov 01, 2021 | 81.20 | 81.30 | 80.50 | 81.01 | 11,865,192 | -0.19(-0.24%) |
Oct 29, 2021 | 79.76 | 81.58 | 79.47 | 81.20 | 20,254,446 | +1.38(+1.73%) |
Oct 28, 2021 | 76.90 | 80.10 | 76.70 | 79.82 | 31,299,396 | +4.62(+6.14%) |
Oct 27, 2021 | 76.07 | 75.98 | 74.98 | 75.20 | 9,177,071 | -0.65(-0.86%) |
Oct 26, 2021 | 75.53 | 75.85 | 10,144,478 | +0.54(+0.72%) | ||
Oct 25, 2021 | 74.73 | 75.37 | 73.73 | 75.31 | 10,151,675 | +0.47(+0.63%) |
Oct 22, 2021 | 74.84 | 75.14 | 74.59 | 74.84 | 8,179,806 | -0.02(-0.02%) |
Oct 21, 2021 | 74.80 | 74.94 | 74.04 | 74.86 | 10,725,550 | +0.09(+0.12%) |
Oct 20, 2021 | 73.15 | 74.93 | 73.14 | 74.76 | 12,450,214 | +1.46(+1.99%) |
Oct 19, 2021 | 72.61 | 73.34 | 72.03 | 73.31 | 16,885,036 | +2.16(+3.03%) |
Oct 18, 2021 | 72.62 | 72.62 | 71.11 | 71.15 | 14,174,760 | -1.09(-1.51%) |
Oct 15, 2021 | 72.12 | 72.91 | 71.92 | 72.24 | 13,951,987 | +0.00(+0.00%) |
Oct 14, 2021 | 72.83 | 73.47 | 71.92 | 72.24 | 15,836,190 | -0.57(-0.79%) |
Oct 13, 2021 | 73.40 | 73.46 | 72.65 | 72.81 | 10,439,187 | -0.59(-0.80%) |
Oct 12, 2021 | 73.94 | 73.94 | 73.08 | 73.40 | 11,905,028 | -0.31(-0.43%) |
Oct 11, 2021 | 75.29 | 74.36 | 73.66 | 73.71 | 12,225,923 | -0.65(-0.87%) |
Oct 08, 2021 | 75.32 | 75.44 | 74.26 | 74.36 | 13,143,738 | -1.21(-1.60%) |
Oct 07, 2021 | 75.20 | 76.24 | 74.73 | 75.57 | 15,382,331 | +1.18(+1.59%) |
Oct 06, 2021 | 75.16 | 75.33 | 73.92 | 74.39 | 19,086,398 | -0.87(-1.15%) |
Oct 05, 2021 | 76.34 | 76.90 | 74.98 | 75.25 | 31,416,692 | -1.38(-1.81%) |
Oct 04, 2021 | 77.62 | 77.98 | 76.01 | 76.64 | 58,054,128 | +1.57(+2.09%) |