Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 77.81 | 78.31 | 77.36 | 77.53 | 514,668 | -0.42(-0.54%) |
Dec 30, 2021 | 78.06 | 78.67 | 77.80 | 77.95 | 499,655 | -0.11(-0.14%) |
Dec 29, 2021 | 76.64 | 78.42 | 76.64 | 78.06 | 560,654 | +1.19(+1.55%) |
Dec 28, 2021 | 76.18 | 77.17 | 76.18 | 76.87 | 454,340 | +0.63(+0.83%) |
Dec 27, 2021 | 75.29 | 76.28 | 74.99 | 76.24 | 317,118 | +1.31(+1.75%) |
Dec 23, 2021 | 74.40 | 75.17 | 74.31 | 74.93 | 380,163 | +0.60(+0.81%) |
Dec 22, 2021 | 73.08 | 74.51 | 72.98 | 74.33 | 407,313 | +1.37(+1.88%) |
Dec 21, 2021 | 73.46 | 74.24 | 72.55 | 72.96 | 660,769 | +1.09(+1.52%) |
Dec 20, 2021 | 73.14 | 73.35 | 71.42 | 71.87 | 652,945 | -1.88(-2.55%) |
Dec 17, 2021 | 74.04 | 75.09 | 73.27 | 73.75 | 1,561,229 | +0.12(+0.16%) |
Dec 16, 2021 | 73.84 | 75.51 | 73.54 | 73.63 | 655,061 | +0.12(+0.16%) |
Dec 15, 2021 | 74.61 | 74.61 | 72.67 | 73.51 | 822,629 | -1.04(-1.40%) |
Dec 14, 2021 | 74.96 | 76.23 | 74.43 | 74.55 | 900,274 | -0.61(-0.81%) |
Dec 13, 2021 | 75.65 | 76.29 | 74.16 | 75.16 | 757,628 | -0.52(-0.69%) |
Dec 10, 2021 | 76.00 | 76.36 | 74.76 | 75.68 | 792,035 | -0.08(-0.11%) |
Dec 09, 2021 | 74.97 | 76.60 | 74.79 | 75.76 | 1,079,194 | +0.73(+0.97%) |
Dec 08, 2021 | 74.84 | 75.62 | 72.28 | 75.03 | 986,216 | +0.45(+0.60%) |
Dec 07, 2021 | 73.22 | 74.97 | 73.00 | 74.58 | 1,458,621 | +1.69(+2.32%) |
Dec 06, 2021 | 71.88 | 73.12 | 71.36 | 72.89 | 1,876,194 | +1.73(+2.43%) |
Dec 03, 2021 | 71.85 | 72.11 | 70.62 | 71.16 | 816,104 | -0.35(-0.49%) |
Dec 02, 2021 | 70.49 | 72.04 | 70.25 | 71.51 | 886,187 | +1.17(+1.66%) |
Dec 01, 2021 | 71.52 | 72.27 | 70.30 | 70.34 | 1,045,203 | -0.72(-1.01%) |
Nov 30, 2021 | 73.02 | 73.07 | 70.51 | 71.06 | 1,388,580 | -2.71(-3.67%) |
Nov 29, 2021 | 74.00 | 74.36 | 73.16 | 73.77 | 635,528 | +0.13(+0.18%) |
Nov 26, 2021 | 74.17 | 75.58 | 73.49 | 73.64 | 687,369 | -2.26(-2.98%) |
Nov 24, 2021 | 76.99 | 77.41 | 75.60 | 75.90 | 579,761 | -1.00(-1.30%) |
Nov 23, 2021 | 76.07 | 77.27 | 75.83 | 76.90 | 563,100 | +0.69(+0.91%) |
Nov 22, 2021 | 76.16 | 76.71 | 75.36 | 76.21 | 483,910 | +0.07(+0.09%) |
Nov 19, 2021 | 77.10 | 77.80 | 75.82 | 76.14 | 552,350 | -0.83(-1.08%) |
Nov 18, 2021 | 77.42 | 77.05 | 76.32 | 76.97 | 434,209 | -0.54(-0.70%) |
Nov 17, 2021 | 77.69 | 78.18 | 76.95 | 77.51 | 356,348 | -0.43(-0.55%) |
Nov 16, 2021 | 78.51 | 78.84 | 77.77 | 77.94 | 446,903 | -0.52(-0.66%) |
Nov 15, 2021 | 79.59 | 79.70 | 78.24 | 78.46 | 378,056 | -0.79(-1.00%) |
Nov 12, 2021 | 78.56 | 79.62 | 78.07 | 79.25 | 489,775 | +0.80(+1.02%) |
Nov 11, 2021 | 76.94 | 78.54 | 76.94 | 78.45 | 681,674 | +0.27(+0.35%) |
Nov 10, 2021 | 78.00 | 78.18 | 419,793 | +0.03(+0.04%) | ||
Nov 09, 2021 | 78.25 | 78.59 | 77.72 | 78.15 | 698,117 | -0.49(-0.62%) |
Nov 08, 2021 | 80.25 | 80.90 | 78.48 | 78.64 | 619,994 | -1.46(-1.82%) |
Nov 05, 2021 | 79.11 | 80.53 | 78.68 | 80.10 | 787,905 | +1.42(+1.80%) |
Nov 04, 2021 | 79.02 | 79.35 | 78.08 | 78.68 | 782,578 | -0.29(-0.37%) |
Nov 03, 2021 | 78.14 | 79.17 | 77.86 | 78.97 | 722,013 | +0.73(+0.93%) |
Nov 02, 2021 | 78.72 | 81.19 | 76.70 | 78.24 | 1,621,872 | +1.59(+2.07%) |
Nov 01, 2021 | 76.38 | 77.32 | 76.19 | 76.65 | 1,142,835 | +0.30(+0.39%) |
Oct 29, 2021 | 75.52 | 76.69 | 75.52 | 76.35 | 757,705 | +0.83(+1.10%) |
Oct 28, 2021 | 74.56 | 76.72 | 74.39 | 75.52 | 783,549 | +1.33(+1.79%) |
Oct 27, 2021 | 75.37 | 75.50 | 73.51 | 74.19 | 783,619 | -1.13(-1.50%) |
Oct 26, 2021 | 76.37 | 75.32 | 872,986 | -0.89(-1.17%) | ||
Oct 25, 2021 | 78.73 | 76.09 | 76.21 | 1,404,521 | -3.68(-4.61%) | |
Oct 22, 2021 | 78.98 | 79.92 | 78.22 | 79.89 | 346,536 | +0.88(+1.11%) |
Oct 21, 2021 | 78.73 | 79.40 | 78.15 | 79.01 | 365,534 | +0.54(+0.69%) |
Oct 20, 2021 | 77.34 | 78.48 | 77.10 | 78.47 | 582,272 | +1.51(+1.96%) |
Oct 19, 2021 | 76.80 | 77.22 | 76.54 | 76.96 | 588,682 | +0.43(+0.56%) |
Oct 18, 2021 | 76.79 | 77.10 | 75.66 | 76.53 | 633,304 | -0.91(-1.18%) |
Oct 15, 2021 | 79.07 | 79.46 | 77.36 | 77.44 | 610,021 | -1.15(-1.46%) |
Oct 14, 2021 | 78.61 | 79.02 | 77.84 | 78.59 | 517,933 | +0.87(+1.12%) |
Oct 13, 2021 | 78.26 | 78.78 | 76.59 | 77.72 | 593,465 | -0.78(-0.99%) |
Oct 12, 2021 | 79.36 | 79.93 | 78.25 | 78.50 | 730,813 | -0.82(-1.03%) |
Oct 11, 2021 | 80.14 | 80.50 | 79.29 | 79.32 | 610,239 | -0.51(-0.64%) |
Oct 08, 2021 | 79.88 | 80.37 | 79.49 | 79.83 | 417,068 | +0.12(+0.15%) |
Oct 07, 2021 | 78.69 | 80.63 | 78.45 | 79.71 | 588,899 | +1.54(+1.97%) |
Oct 06, 2021 | 78.06 | 78.26 | 76.45 | 78.17 | 704,672 | -0.44(-0.56%) |
Oct 05, 2021 | 78.25 | 79.91 | 77.86 | 78.61 | 880,736 | +0.51(+0.65%) |
Oct 04, 2021 | 78.69 | 79.64 | 77.37 | 78.10 | 557,927 | -0.43(-0.55%) |