Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 75.93 | 76.46 | 75.93 | 76.38 | 5,393 | +0.19(+0.25%) |
Dec 30, 2021 | 76.81 | 76.81 | 76.17 | 76.19 | 1,754 | -0.30(-0.39%) |
Dec 29, 2021 | 76.41 | 76.49 | 76.17 | 76.49 | 2,960 | +0.61(+0.81%) |
Dec 28, 2021 | 76.10 | 76.18 | 75.88 | 75.88 | 1,284 | +0.44(+0.58%) |
Dec 27, 2021 | 74.48 | 75.44 | 74.36 | 75.44 | 1,822 | +0.84(+1.13%) |
Dec 23, 2021 | 74.13 | 74.60 | 74.13 | 74.60 | 1,433 | +0.85(+1.15%) |
Dec 22, 2021 | 73.99 | 74.00 | 73.75 | 73.75 | 1,360 | -0.02(-0.03%) |
Dec 21, 2021 | 73.86 | 74.43 | 73.53 | 73.77 | 2,866 | +1.19(+1.63%) |
Dec 20, 2021 | 73.98 | 73.98 | 72.10 | 72.59 | 12,750 | -1.89(-2.54%) |
Dec 17, 2021 | 75.13 | 75.13 | 74.48 | 74.48 | 3,681 | -0.75(-0.99%) |
Dec 16, 2021 | 75.19 | 76.08 | 75.19 | 75.23 | 1,812 | +0.26(+0.35%) |
Dec 15, 2021 | 74.36 | 75.17 | 74.28 | 74.96 | 2,437 | +0.92(+1.24%) |
Dec 14, 2021 | 74.25 | 74.26 | 74.05 | 74.05 | 3,113 | +0.53(+0.73%) |
Dec 13, 2021 | 73.51 | 73.51 | 73.51 | 73.51 | 1,382 | +0.01(+0.02%) |
Dec 10, 2021 | 73.69 | 73.69 | 73.50 | 73.50 | 533 | +0.08(+0.11%) |
Dec 09, 2021 | 73.12 | 73.49 | 73.12 | 73.42 | 1,639 | -0.12(-0.16%) |
Dec 08, 2021 | 73.27 | 73.55 | 73.25 | 73.54 | 1,028 | -0.03(-0.04%) |
Dec 07, 2021 | 74.21 | 74.21 | 73.48 | 73.57 | 2,394 | +0.12(+0.17%) |
Dec 06, 2021 | 72.38 | 73.58 | 72.38 | 73.45 | 1,381 | +2.06(+2.89%) |
Dec 03, 2021 | 71.70 | 71.84 | 71.33 | 71.39 | 1,590 | -0.87(-1.21%) |
Dec 02, 2021 | 70.47 | 72.60 | 70.47 | 72.26 | 1,209 | +0.47(+0.66%) |
Dec 01, 2021 | 71.88 | 72.09 | 71.65 | 71.79 | 1,553 | +0.90(+1.27%) |
Nov 30, 2021 | 70.88 | 71.23 | 70.88 | 70.89 | 1,810 | -1.84(-2.54%) |
Nov 29, 2021 | 74.11 | 74.25 | 72.73 | 72.73 | 20,181 | -0.84(-1.14%) |
Nov 26, 2021 | 73.23 | 73.57 | 72.35 | 73.57 | 3,393 | -1.75(-2.33%) |
Nov 24, 2021 | 75.69 | 75.77 | 75.33 | 75.33 | 3,511 | -0.42(-0.56%) |
Nov 23, 2021 | 75.85 | 75.85 | 75.75 | 75.75 | 573 | +1.06(+1.42%) |
Nov 22, 2021 | 73.56 | 75.20 | 73.56 | 74.69 | 64,832 | +1.27(+1.72%) |
Nov 19, 2021 | 73.30 | 73.83 | 73.30 | 73.42 | 3,535 | -0.72(-0.97%) |
Nov 18, 2021 | 74.78 | 74.14 | 74.12 | 74.14 | 2,075 | -0.17(-0.23%) |
Nov 17, 2021 | 74.28 | 74.31 | 74.23 | 74.31 | 1,374 | -0.60(-0.80%) |
Nov 15, 2021 | 75.15 | 75.15 | 75.15 | 74.91 | 2,616 | -0.08(-0.11%) |
Nov 12, 2021 | 74.93 | 75.19 | 74.93 | 74.99 | 2,831 | -0.30(-0.40%) |
Nov 11, 2021 | 75.30 | 75.30 | 75.30 | 75.30 | 447 | +0.14(+0.19%) |
Nov 09, 2021 | 75.21 | 75.21 | 75.13 | 75.15 | 2,481 | -0.54(-0.72%) |
Nov 08, 2021 | 76.04 | 76.04 | 75.66 | 75.70 | 870 | +0.03(+0.04%) |
Nov 05, 2021 | 75.40 | 76.28 | 75.40 | 75.66 | 1,792 | +0.77(+1.02%) |
Nov 04, 2021 | 75.01 | 75.13 | 74.90 | 74.90 | 993 | -1.49(-1.95%) |
Nov 03, 2021 | 76.39 | 76.39 | 76.39 | 76.39 | 352 | +0.56(+0.74%) |
Nov 02, 2021 | 75.40 | 75.85 | 75.40 | 75.83 | 59,149 | +0.33(+0.44%) |
Nov 01, 2021 | 75.05 | 75.49 | 75.05 | 75.49 | 1,145 | +0.43(+0.57%) |
Oct 29, 2021 | 76.05 | 75.07 | 75.07 | 642 | -0.74(-0.97%) | |
Oct 28, 2021 | 75.66 | 75.81 | 75.66 | 75.81 | 1,472 | +0.51(+0.67%) |
Oct 27, 2021 | 75.51 | 75.57 | 75.30 | 75.30 | 10,603 | -1.25(-1.64%) |
Oct 26, 2021 | 76.59 | 76.55 | 2,795 | -0.07(-0.09%) | ||
Oct 25, 2021 | 76.70 | 76.71 | 76.58 | 76.62 | 1,587 | +0.04(+0.05%) |
Oct 22, 2021 | 75.85 | 76.58 | 75.85 | 76.58 | 1,770 | +1.01(+1.34%) |
Oct 21, 2021 | 75.84 | 75.85 | 75.57 | 75.57 | 1,628 | +0.06(+0.08%) |
Oct 20, 2021 | 74.68 | 75.66 | 74.66 | 75.51 | 9,962 | +0.99(+1.32%) |
Oct 19, 2021 | 74.81 | 74.81 | 74.53 | 74.53 | 662 | +0.26(+0.35%) |
Oct 18, 2021 | 74.26 | 74.26 | 74.26 | 74.26 | 408 | -0.49(-0.65%) |
Oct 15, 2021 | 74.93 | 75.00 | 74.71 | 74.75 | 10,313 | +0.10(+0.14%) |
Oct 14, 2021 | 74.53 | 74.65 | 74.53 | 74.65 | 447 | +1.13(+1.53%) |
Oct 13, 2021 | 72.91 | 73.53 | 72.39 | 73.53 | 1,204 | -0.45(-0.61%) |
Oct 12, 2021 | 74.10 | 74.26 | 73.98 | 73.98 | 4,549 | -0.27(-0.37%) |
Oct 11, 2021 | 74.53 | 75.20 | 74.26 | 74.26 | 1,904 | -0.39(-0.52%) |
Oct 08, 2021 | 74.45 | 74.68 | 74.45 | 74.64 | 2,788 | +0.06(+0.08%) |
Oct 07, 2021 | 74.68 | 74.94 | 74.59 | 74.59 | 3,191 | +1.87(+2.58%) |
Oct 06, 2021 | 72.52 | 72.71 | 72.43 | 72.71 | 2,589 | -0.44(-0.61%) |
Oct 05, 2021 | 72.94 | 73.25 | 72.66 | 73.16 | 2,442 | +1.18(+1.64%) |
Oct 04, 2021 | 72.27 | 72.27 | 71.98 | 71.98 | 5,337 | -0.50(-0.69%) |