Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 78.97 | 79.09 | 78.93 | 78.95 | 8,322,181 | -0.02(-0.02%) |
Dec 30, 2021 | 78.89 | 78.98 | 78.77 | 78.96 | 6,822,820 | +0.18(+0.22%) |
Dec 29, 2021 | 78.87 | 79.05 | 78.73 | 78.79 | 8,328,375 | -0.26(-0.33%) |
Dec 28, 2021 | 79.19 | 79.20 | 79.00 | 79.05 | 6,092,046 | -0.01(-0.01%) |
Dec 27, 2021 | 79.02 | 79.11 | 79.00 | 79.06 | 5,702,230 | +0.04(+0.05%) |
Dec 23, 2021 | 79.11 | 79.11 | 78.94 | 79.02 | 4,971,902 | -0.12(-0.15%) |
Dec 22, 2021 | 79.13 | 79.14 | 79.01 | 79.14 | 5,502,836 | +0.08(+0.11%) |
Dec 21, 2021 | 79.10 | 79.10 | 78.88 | 79.06 | 6,717,821 | -0.06(-0.08%) |
Dec 20, 2021 | 79.28 | 79.33 | 79.11 | 79.12 | 7,676,181 | -0.15(-0.19%) |
Dec 17, 2021 | 79.24 | 79.37 | 79.22 | 79.27 | 5,344,224 | +0.14(+0.18%) |
Dec 16, 2021 | 79.07 | 79.22 | 79.07 | 79.13 | 6,534,609 | +0.10(+0.13%) |
Dec 15, 2021 | 78.96 | 79.12 | 78.90 | 79.03 | 6,500,605 | -0.10(-0.13%) |
Dec 14, 2021 | 79.16 | 79.26 | 79.00 | 79.13 | 5,563,317 | -0.34(-0.43%) |
Dec 13, 2021 | 79.16 | 79.47 | 79.14 | 79.47 | 5,336,865 | +0.48(+0.61%) |
Dec 10, 2021 | 79.08 | 79.18 | 78.97 | 78.99 | 7,397,709 | +0.05(+0.06%) |
Dec 09, 2021 | 79.00 | 79.09 | 78.90 | 78.95 | 8,719,738 | +0.02(+0.02%) |
Dec 08, 2021 | 79.09 | 79.34 | 78.88 | 78.93 | 9,762,587 | -0.24(-0.30%) |
Dec 07, 2021 | 79.22 | 79.34 | 79.16 | 79.17 | 5,763,164 | -0.18(-0.22%) |
Dec 06, 2021 | 79.57 | 79.59 | 79.31 | 79.34 | 7,394,057 | -0.21(-0.27%) |
Dec 03, 2021 | 79.17 | 79.70 | 79.15 | 79.56 | 8,013,657 | +0.31(+0.39%) |
Dec 02, 2021 | 79.32 | 79.34 | 79.10 | 79.25 | 9,511,351 | +0.01(+0.01%) |
Dec 01, 2021 | 79.08 | 79.26 | 78.98 | 79.24 | 8,332,654 | +0.05(+0.06%) |
Nov 30, 2021 | 79.26 | 79.45 | 79.25 | 79.19 | 12,115,027 | +0.17(+0.21%) |
Nov 29, 2021 | 78.79 | 79.07 | 78.77 | 79.02 | 6,615,396 | -0.01(-0.01%) |
Nov 26, 2021 | 78.89 | 79.10 | 78.84 | 79.03 | 4,748,750 | +0.56(+0.71%) |
Nov 24, 2021 | 78.32 | 78.51 | 78.27 | 78.48 | 5,131,802 | +0.19(+0.24%) |
Nov 23, 2021 | 78.51 | 78.51 | 78.29 | 78.29 | 6,234,063 | -0.35(-0.45%) |
Nov 22, 2021 | 78.81 | 78.85 | 78.57 | 78.64 | 8,086,742 | -0.37(-0.46%) |
Nov 19, 2021 | 79.03 | 79.11 | 78.98 | 79.01 | 5,930,632 | +0.16(+0.21%) |
Nov 18, 2021 | 78.73 | 78.85 | 78.71 | 78.85 | 5,739,238 | +0.09(+0.12%) |
Nov 17, 2021 | 78.55 | 78.77 | 78.53 | 78.76 | 7,107,422 | +0.17(+0.21%) |
Nov 16, 2021 | 78.64 | 78.76 | 78.56 | 78.59 | 6,019,665 | -0.06(-0.07%) |
Nov 15, 2021 | 78.89 | 78.91 | 78.64 | 78.64 | 6,730,250 | -0.32(-0.41%) |
Nov 12, 2021 | 79.07 | 79.13 | 78.90 | 78.97 | 5,275,813 | +0.01(+0.01%) |
Nov 11, 2021 | 79.10 | 79.13 | 78.94 | 78.96 | 4,150,132 | -0.13(-0.16%) |
Nov 10, 2021 | 79.50 | 79.08 | 6,694,635 | -0.54(-0.68%) | ||
Nov 09, 2021 | 79.65 | 79.76 | 79.61 | 79.63 | 6,501,970 | +0.22(+0.28%) |
Nov 08, 2021 | 79.47 | 79.48 | 79.36 | 79.40 | 7,029,800 | -0.18(-0.22%) |
Nov 05, 2021 | 79.39 | 79.63 | 79.33 | 79.58 | 4,957,343 | +0.24(+0.30%) |
Nov 04, 2021 | 79.03 | 79.34 | 79.02 | 79.34 | 6,001,765 | +0.36(+0.46%) |
Nov 03, 2021 | 79.16 | 79.18 | 78.87 | 78.98 | 5,456,753 | -0.14(-0.18%) |
Nov 02, 2021 | 79.01 | 79.16 | 79.00 | 79.12 | 4,529,687 | +0.15(+0.19%) |
Nov 01, 2021 | 78.82 | 78.98 | 78.81 | 78.97 | 5,609,949 | -0.02(-0.03%) |
Oct 29, 2021 | 78.82 | 79.09 | 78.99 | 9,696,341 | -0.02(-0.02%) | |
Oct 28, 2021 | 79.07 | 79.15 | 78.96 | 79.01 | 6,727,437 | -0.10(-0.13%) |
Oct 27, 2021 | 78.97 | 79.22 | 78.86 | 79.11 | 8,230,548 | +0.29(+0.36%) |
Oct 26, 2021 | 78.74 | 78.83 | 78.83 | 6,627,297 | +0.16(+0.20%) | |
Oct 25, 2021 | 78.60 | 78.67 | 5,026,471 | +0.04(+0.05%) | ||
Oct 22, 2021 | 78.56 | 78.66 | 78.48 | 78.63 | 6,564,320 | +0.17(+0.21%) |
Oct 21, 2021 | 78.56 | 78.58 | 78.44 | 78.47 | 6,561,269 | -0.11(-0.14%) |
Oct 20, 2021 | 78.64 | 78.73 | 78.58 | 78.58 | 5,760,902 | -0.09(-0.12%) |
Oct 19, 2021 | 78.81 | 78.81 | 78.66 | 78.67 | 4,176,769 | -0.22(-0.28%) |
Oct 18, 2021 | 78.83 | 78.95 | 78.73 | 78.89 | 6,334,795 | -0.05(-0.06%) |
Oct 15, 2021 | 78.99 | 78.99 | 78.90 | 78.94 | 6,267,392 | -0.19(-0.25%) |
Oct 14, 2021 | 79.04 | 79.14 | 78.98 | 79.13 | 4,684,888 | +0.14(+0.18%) |
Oct 13, 2021 | 78.86 | 79.01 | 78.86 | 78.99 | 5,421,297 | +0.21(+0.27%) |
Oct 12, 2021 | 78.58 | 78.81 | 78.58 | 78.78 | 5,973,855 | +0.29(+0.37%) |
Oct 11, 2021 | 78.51 | 78.57 | 78.47 | 78.49 | 3,548,546 | -0.12(-0.15%) |
Oct 08, 2021 | 78.75 | 78.75 | 78.57 | 78.61 | 4,912,502 | -0.19(-0.25%) |
Oct 07, 2021 | 78.89 | 78.91 | 78.79 | 78.81 | 5,794,427 | -0.22(-0.28%) |
Oct 06, 2021 | 79.01 | 79.06 | 78.97 | 79.03 | 7,754,582 | +0.04(+0.05%) |
Oct 05, 2021 | 79.14 | 79.16 | 78.97 | 78.99 | 4,748,549 | -0.20(-0.26%) |
Oct 04, 2021 | 79.15 | 79.25 | 79.08 | 79.20 | 7,865,012 | -0.05(-0.06%) |