Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 76.81 | 77.82 | 76.26 | 77.40 | 394,210 | +0.82(+1.07%) |
Dec 30, 2021 | 76.67 | 77.35 | 76.20 | 76.58 | 382,034 | -0.01(-0.01%) |
Dec 29, 2021 | 75.93 | 76.80 | 75.82 | 76.59 | 193,397 | +0.77(+1.02%) |
Dec 28, 2021 | 75.19 | 76.76 | 75.19 | 75.82 | 313,248 | +0.40(+0.54%) |
Dec 27, 2021 | 74.25 | 75.47 | 73.93 | 75.42 | 207,811 | +0.91(+1.22%) |
Dec 23, 2021 | 73.98 | 74.83 | 73.83 | 74.51 | 246,491 | +1.02(+1.39%) |
Dec 22, 2021 | 74.03 | 74.18 | 73.20 | 73.48 | 317,404 | -0.54(-0.74%) |
Dec 21, 2021 | 71.68 | 74.38 | 71.61 | 74.03 | 450,980 | +2.86(+4.02%) |
Dec 20, 2021 | 72.18 | 72.63 | 69.92 | 71.16 | 744,037 | -2.27(-3.09%) |
Dec 17, 2021 | 74.25 | 74.47 | 72.08 | 73.44 | 909,341 | -1.13(-1.51%) |
Dec 16, 2021 | 75.72 | 76.67 | 74.39 | 74.56 | 567,685 | -0.86(-1.15%) |
Dec 15, 2021 | 75.73 | 75.93 | 74.29 | 75.43 | 769,129 | -0.42(-0.56%) |
Dec 14, 2021 | 77.77 | 78.43 | 75.22 | 75.85 | 845,525 | -2.08(-2.67%) |
Dec 13, 2021 | 75.80 | 78.69 | 75.61 | 77.93 | 892,486 | +1.76(+2.30%) |
Dec 10, 2021 | 76.53 | 77.08 | 75.00 | 76.18 | 433,808 | -0.07(-0.09%) |
Dec 09, 2021 | 76.20 | 77.35 | 75.84 | 76.24 | 340,844 | -0.73(-0.95%) |
Dec 08, 2021 | 78.26 | 78.53 | 76.95 | 76.98 | 437,691 | -1.19(-1.53%) |
Dec 07, 2021 | 77.09 | 78.69 | 76.84 | 78.17 | 540,813 | +2.10(+2.76%) |
Dec 06, 2021 | 75.44 | 77.65 | 74.89 | 76.07 | 657,729 | +1.59(+2.13%) |
Dec 03, 2021 | 74.62 | 75.62 | 73.30 | 74.48 | 737,278 | -0.19(-0.25%) |
Dec 02, 2021 | 75.69 | 76.25 | 74.18 | 74.67 | 1,034,455 | -0.11(-0.15%) |
Dec 01, 2021 | 79.90 | 80.22 | 74.70 | 74.78 | 839,205 | -3.23(-4.14%) |
Nov 30, 2021 | 79.38 | 79.52 | 77.45 | 78.01 | 953,774 | -2.04(-2.55%) |
Nov 29, 2021 | 80.88 | 81.76 | 79.38 | 80.05 | 525,161 | -0.08(-0.11%) |
Nov 26, 2021 | 78.80 | 80.47 | 77.66 | 80.13 | 430,769 | -1.57(-1.92%) |
Nov 24, 2021 | 81.41 | 82.19 | 80.40 | 81.70 | 297,697 | -0.07(-0.08%) |
Nov 23, 2021 | 81.29 | 82.23 | 80.46 | 81.76 | 456,760 | +1.12(+1.39%) |
Nov 22, 2021 | 79.27 | 81.46 | 79.14 | 80.65 | 528,066 | +1.60(+2.02%) |
Nov 19, 2021 | 78.20 | 79.11 | 77.97 | 79.05 | 347,684 | +0.38(+0.48%) |
Nov 18, 2021 | 78.30 | 78.79 | 78.25 | 78.68 | 740,699 | +0.45(+0.57%) |
Nov 17, 2021 | 80.26 | 80.57 | 77.70 | 78.23 | 767,721 | -2.33(-2.89%) |
Nov 16, 2021 | 81.44 | 81.53 | 80.26 | 80.56 | 594,189 | -0.88(-1.08%) |
Nov 15, 2021 | 82.06 | 82.48 | 80.92 | 81.44 | 367,566 | -0.62(-0.76%) |
Nov 12, 2021 | 80.91 | 82.83 | 80.66 | 82.06 | 451,066 | +1.25(+1.55%) |
Nov 11, 2021 | 80.50 | 81.04 | 80.36 | 80.81 | 295,589 | +0.72(+0.90%) |
Nov 10, 2021 | 80.91 | 80.09 | 911,979 | -0.96(-1.19%) | ||
Nov 09, 2021 | 80.74 | 81.55 | 80.39 | 81.05 | 423,064 | +0.04(+0.05%) |
Nov 08, 2021 | 81.88 | 82.17 | 80.95 | 81.02 | 490,631 | -0.19(-0.23%) |
Nov 05, 2021 | 82.50 | 83.34 | 80.85 | 81.20 | 749,510 | -0.30(-0.37%) |
Nov 04, 2021 | 82.54 | 83.14 | 80.97 | 81.50 | 621,531 | -1.04(-1.25%) |
Nov 03, 2021 | 79.73 | 82.73 | 79.03 | 82.54 | 879,149 | +2.09(+2.60%) |
Nov 02, 2021 | 80.51 | 80.96 | 78.91 | 80.45 | 802,573 | -0.22(-0.28%) |
Nov 01, 2021 | 79.32 | 81.95 | 79.84 | 80.67 | 724,317 | +1.45(+1.84%) |
Oct 29, 2021 | 80.29 | 81.11 | 78.75 | 79.22 | 1,024,185 | -1.58(-1.95%) |
Oct 28, 2021 | 81.13 | 83.09 | 79.69 | 80.79 | 1,234,994 | -0.25(-0.31%) |
Oct 27, 2021 | 85.08 | 85.52 | 80.11 | 81.04 | 1,132,090 | -3.83(-4.52%) |
Oct 26, 2021 | 85.69 | 84.88 | 613,421 | -0.21(-0.24%) | ||
Oct 25, 2021 | 83.30 | 86.77 | 83.22 | 85.08 | 892,558 | +2.14(+2.59%) |
Oct 22, 2021 | 81.97 | 83.60 | 81.97 | 82.94 | 438,540 | +1.03(+1.25%) |
Oct 21, 2021 | 81.79 | 82.32 | 80.85 | 81.91 | 514,921 | +0.40(+0.49%) |
Oct 20, 2021 | 80.16 | 81.63 | 79.81 | 81.51 | 350,188 | +1.31(+1.64%) |
Oct 19, 2021 | 79.75 | 80.55 | 79.36 | 80.20 | 459,608 | +0.90(+1.13%) |
Oct 18, 2021 | 77.69 | 79.30 | 77.44 | 79.30 | 337,710 | +1.20(+1.54%) |
Oct 15, 2021 | 78.61 | 79.02 | 78.09 | 78.10 | 500,633 | +0.47(+0.60%) |
Oct 14, 2021 | 77.80 | 78.47 | 77.22 | 77.63 | 403,881 | +1.30(+1.70%) |
Oct 13, 2021 | 76.69 | 76.84 | 75.36 | 76.34 | 351,185 | -0.48(-0.62%) |
Oct 12, 2021 | 76.41 | 77.05 | 75.81 | 76.81 | 465,383 | +0.25(+0.33%) |
Oct 11, 2021 | 78.08 | 78.53 | 76.48 | 76.56 | 520,072 | -1.03(-1.32%) |
Oct 08, 2021 | 78.04 | 78.28 | 76.66 | 77.58 | 365,178 | -0.46(-0.59%) |
Oct 07, 2021 | 78.50 | 79.22 | 77.86 | 78.04 | 401,050 | +0.50(+0.65%) |
Oct 06, 2021 | 76.80 | 77.68 | 76.10 | 77.54 | 384,987 | -0.34(-0.44%) |
Oct 05, 2021 | 77.60 | 78.56 | 76.75 | 77.88 | 530,792 | +0.48(+0.63%) |
Oct 04, 2021 | 77.59 | 78.80 | 76.91 | 77.40 | 382,594 | -0.23(-0.30%) |