Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 77.94 | 78.50 | 77.94 | 78.06 | 9,981 | +0.03(+0.04%) |
Dec 30, 2021 | 78.74 | 78.93 | 77.87 | 78.02 | 25,469 | -0.30(-0.38%) |
Dec 29, 2021 | 78.18 | 78.50 | 77.84 | 78.32 | 16,318 | +0.63(+0.81%) |
Dec 28, 2021 | 77.94 | 78.19 | 77.57 | 77.69 | 52,638 | +0.02(+0.02%) |
Dec 27, 2021 | 76.43 | 77.68 | 76.43 | 77.68 | 19,628 | +1.15(+1.50%) |
Dec 23, 2021 | 76.81 | 76.84 | 76.47 | 76.53 | 58,440 | +0.15(+0.20%) |
Dec 22, 2021 | 76.11 | 76.40 | 75.86 | 76.38 | 28,746 | +0.70(+0.93%) |
Dec 21, 2021 | 74.71 | 75.67 | 74.71 | 75.67 | 11,852 | +1.89(+2.56%) |
Dec 20, 2021 | 74.61 | 74.61 | 72.77 | 73.79 | 20,002 | -1.87(-2.47%) |
Dec 17, 2021 | 75.18 | 76.30 | 74.94 | 75.65 | 11,967 | -0.49(-0.64%) |
Dec 16, 2021 | 77.84 | 77.84 | 75.90 | 76.14 | 14,998 | -0.75(-0.97%) |
Dec 15, 2021 | 76.54 | 76.96 | 75.31 | 76.89 | 50,504 | +0.92(+1.21%) |
Dec 14, 2021 | 76.18 | 76.68 | 75.63 | 75.96 | 11,147 | -0.14(-0.18%) |
Dec 13, 2021 | 77.02 | 77.02 | 75.80 | 76.10 | 20,134 | -0.91(-1.18%) |
Dec 10, 2021 | 77.79 | 77.79 | 76.35 | 77.01 | 12,860 | -0.00(-0.00%) |
Dec 09, 2021 | 77.91 | 77.91 | 77.01 | 77.01 | 10,288 | -0.87(-1.12%) |
Dec 08, 2021 | 77.94 | 77.94 | 77.32 | 77.89 | 10,905 | +0.41(+0.53%) |
Dec 07, 2021 | 77.53 | 78.18 | 76.98 | 77.48 | 17,231 | +1.19(+1.56%) |
Dec 06, 2021 | 75.77 | 76.67 | 75.32 | 76.28 | 21,321 | +1.25(+1.67%) |
Dec 03, 2021 | 76.99 | 76.99 | 74.52 | 75.03 | 10,336 | -1.50(-1.96%) |
Dec 02, 2021 | 74.95 | 76.68 | 74.95 | 76.53 | 41,833 | +2.14(+2.88%) |
Dec 01, 2021 | 76.48 | 77.16 | 74.39 | 74.39 | 19,920 | -0.72(-0.96%) |
Nov 30, 2021 | 76.63 | 76.68 | 75.11 | 75.11 | 23,020 | -2.35(-3.03%) |
Nov 29, 2021 | 78.25 | 78.25 | 76.82 | 77.45 | 11,573 | +0.11(+0.14%) |
Nov 26, 2021 | 78.28 | 78.28 | 77.02 | 77.35 | 8,096 | -2.63(-3.28%) |
Nov 24, 2021 | 79.40 | 80.14 | 79.40 | 79.97 | 7,076 | -0.15(-0.19%) |
Nov 23, 2021 | 80.39 | 80.39 | 79.45 | 80.13 | 15,887 | -0.13(-0.17%) |
Nov 22, 2021 | 80.56 | 80.84 | 80.26 | 80.26 | 10,720 | +0.58(+0.72%) |
Nov 19, 2021 | 79.88 | 80.24 | 79.48 | 79.69 | 10,403 | -0.51(-0.64%) |
Nov 18, 2021 | 79.91 | 80.28 | 79.76 | 80.20 | 10,690 | -0.18(-0.22%) |
Nov 17, 2021 | 81.10 | 81.10 | 79.93 | 80.38 | 19,438 | -0.87(-1.07%) |
Nov 16, 2021 | 80.98 | 81.67 | 80.95 | 81.25 | 12,186 | +0.45(+0.56%) |
Nov 15, 2021 | 81.31 | 81.31 | 80.73 | 80.80 | 11,576 | -0.09(-0.12%) |
Nov 12, 2021 | 80.63 | 80.89 | 80.48 | 80.89 | 7,061 | +0.71(+0.88%) |
Nov 11, 2021 | 79.97 | 80.45 | 79.92 | 80.19 | 40,841 | +0.35(+0.44%) |
Nov 10, 2021 | 80.27 | 79.83 | 19,310 | -0.89(-1.10%) | ||
Nov 09, 2021 | 80.47 | 80.74 | 80.37 | 80.72 | 6,846 | +0.26(+0.32%) |
Nov 08, 2021 | 81.06 | 81.06 | 80.31 | 80.46 | 11,525 | +0.11(+0.13%) |
Nov 05, 2021 | 80.81 | 81.10 | 79.98 | 80.36 | 11,662 | +0.17(+0.21%) |
Nov 04, 2021 | 80.97 | 80.97 | 79.95 | 80.19 | 37,018 | -0.27(-0.33%) |
Nov 03, 2021 | 79.35 | 80.56 | 79.35 | 80.46 | 10,428 | +1.61(+2.05%) |
Nov 02, 2021 | 79.36 | 79.36 | 78.66 | 78.85 | 42,015 | -0.15(-0.18%) |
Nov 01, 2021 | 78.02 | 79.03 | 78.02 | 78.99 | 9,233 | +1.70(+2.20%) |
Oct 29, 2021 | 77.09 | 77.57 | 76.77 | 77.29 | 15,053 | +0.44(+0.57%) |
Oct 28, 2021 | 76.38 | 76.89 | 76.18 | 76.85 | 8,411 | +1.07(+1.41%) |
Oct 27, 2021 | 77.68 | 77.68 | 75.79 | 75.79 | 7,920 | -1.78(-2.29%) |
Oct 26, 2021 | 78.59 | 77.56 | 15,631 | -0.83(-1.06%) | ||
Oct 25, 2021 | 78.56 | 78.76 | 78.28 | 78.39 | 19,000 | +0.23(+0.30%) |
Oct 22, 2021 | 78.49 | 78.58 | 77.99 | 78.16 | 34,497 | -0.10(-0.13%) |
Oct 21, 2021 | 77.45 | 78.26 | 77.45 | 78.26 | 18,124 | +0.71(+0.92%) |
Oct 20, 2021 | 76.98 | 78.00 | 76.98 | 77.55 | 17,716 | +0.56(+0.73%) |
Oct 19, 2021 | 77.03 | 77.08 | 76.68 | 76.99 | 11,207 | +0.05(+0.06%) |
Oct 18, 2021 | 76.17 | 76.94 | 76.17 | 76.94 | 25,737 | +0.45(+0.58%) |
Oct 15, 2021 | 76.56 | 77.05 | 76.40 | 76.50 | 12,560 | +0.23(+0.31%) |
Oct 14, 2021 | 75.63 | 76.26 | 75.50 | 76.26 | 16,198 | +1.51(+2.02%) |
Oct 13, 2021 | 74.78 | 74.89 | 74.37 | 74.75 | 8,171 | +0.36(+0.49%) |
Oct 12, 2021 | 74.87 | 74.89 | 74.44 | 74.39 | 26,723 | +0.05(+0.06%) |
Oct 11, 2021 | 75.20 | 75.53 | 74.29 | 74.34 | 7,069 | -0.77(-1.03%) |
Oct 08, 2021 | 76.00 | 76.00 | 75.08 | 75.12 | 11,797 | -0.32(-0.43%) |
Oct 07, 2021 | 74.84 | 75.83 | 74.84 | 75.44 | 10,112 | +1.03(+1.38%) |
Oct 06, 2021 | 73.91 | 74.41 | 72.96 | 74.41 | 14,962 | -0.11(-0.14%) |
Oct 05, 2021 | 74.68 | 75.29 | 74.47 | 74.52 | 14,319 | +0.12(+0.16%) |
Oct 04, 2021 | 75.11 | 75.11 | 74.26 | 74.40 | 22,915 | -0.37(-0.49%) |