Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 76.39 | 76.39 | 76.39 | 0 | -0.77(-1.00%) | |
Dec 30, 2021 | 78.03 | 78.53 | 77.10 | 77.16 | 607,835 | -0.83(-1.06%) |
Dec 29, 2021 | 78.16 | 78.67 | 77.62 | 77.99 | 1,330,249 | +1.58(+2.07%) |
Dec 24, 2021 | 76.41 | 76.41 | 76.41 | 0 | -0.37(-0.48%) | |
Dec 23, 2021 | 75.62 | 77.04 | 75.40 | 76.78 | 894,551 | +1.37(+1.82%) |
Dec 22, 2021 | 74.70 | 75.47 | 74.27 | 75.41 | 939,705 | +0.71(+0.95%) |
Dec 21, 2021 | 73.94 | 75.36 | 73.73 | 74.70 | 903,943 | +1.48(+2.02%) |
Dec 20, 2021 | 73.16 | 73.80 | 72.37 | 73.22 | 1,409,179 | -0.61(-0.83%) |
Dec 17, 2021 | 72.31 | 74.76 | 72.31 | 73.83 | 4,387,843 | -0.71(-0.95%) |
Dec 16, 2021 | 75.63 | 75.98 | 74.48 | 74.54 | 2,458,114 | -1.26(-1.66%) |
Dec 15, 2021 | 74.27 | 76.17 | 73.82 | 75.80 | 2,683,380 | +1.72(+2.32%) |
Dec 14, 2021 | 73.60 | 74.72 | 73.57 | 74.08 | 1,203,836 | -0.42(-0.56%) |
Dec 13, 2021 | 74.01 | 74.53 | 73.83 | 74.50 | 2,629,215 | +0.25(+0.34%) |
Dec 10, 2021 | 73.96 | 74.37 | 73.53 | 74.25 | 860,272 | +0.63(+0.86%) |
Dec 09, 2021 | 73.61 | 74.10 | 73.12 | 73.62 | 973,836 | -0.24(-0.32%) |
Dec 08, 2021 | 74.51 | 74.80 | 73.66 | 73.86 | 888,197 | -0.67(-0.90%) |
Dec 07, 2021 | 74.25 | 75.09 | 74.10 | 74.53 | 1,396,398 | +1.41(+1.93%) |
Dec 06, 2021 | 72.17 | 73.74 | 71.68 | 73.12 | 1,392,678 | +1.94(+2.73%) |
Dec 03, 2021 | 73.32 | 73.61 | 70.43 | 71.18 | 1,382,861 | -2.03(-2.77%) |
Dec 02, 2021 | 71.20 | 73.53 | 71.12 | 73.21 | 1,468,686 | +2.10(+2.95%) |
Dec 01, 2021 | 72.55 | 72.95 | 71.02 | 71.11 | 1,513,416 | -0.23(-0.32%) |
Nov 30, 2021 | 73.25 | 73.64 | 71.34 | 71.34 | 11,773,370 | -2.53(-3.42%) |
Nov 29, 2021 | 74.17 | 74.98 | 73.63 | 73.87 | 2,867,538 | +0.28(+0.38%) |
Nov 26, 2021 | 73.47 | 73.78 | 72.61 | 73.59 | 1,933,208 | -1.63(-2.17%) |
Nov 25, 2021 | 74.68 | 75.73 | 74.55 | 75.22 | 779,050 | +0.37(+0.49%) |
Nov 24, 2021 | 73.86 | 74.93 | 73.62 | 74.85 | 1,962,216 | +0.74(+1.00%) |
Nov 23, 2021 | 74.75 | 75.00 | 73.33 | 74.11 | 1,985,974 | -0.70(-0.94%) |
Nov 22, 2021 | 75.86 | 76.38 | 74.59 | 74.81 | 1,387,475 | -0.59(-0.78%) |
Nov 19, 2021 | 74.71 | 75.42 | 73.77 | 75.40 | 1,375,915 | +0.58(+0.78%) |
Nov 18, 2021 | 75.01 | 74.97 | 74.72 | 74.82 | 990,185 | -0.07(-0.09%) |
Nov 17, 2021 | 74.78 | 75.37 | 74.20 | 74.89 | 1,253,648 | +0.15(+0.20%) |
Nov 16, 2021 | 74.38 | 75.10 | 74.37 | 74.74 | 1,208,726 | +0.53(+0.71%) |
Nov 15, 2021 | 76.04 | 76.55 | 74.00 | 74.21 | 1,598,972 | -1.51(-1.99%) |
Nov 12, 2021 | 74.60 | 77.27 | 74.48 | 75.72 | 2,755,019 | +1.50(+2.02%) |
Nov 11, 2021 | 76.94 | 76.94 | 73.99 | 74.22 | 847,196 | -1.27(-1.68%) |
Nov 10, 2021 | 75.72 | 75.49 | 1,018,978 | -0.91(-1.19%) | ||
Nov 09, 2021 | 76.67 | 77.12 | 75.95 | 76.40 | 990,547 | -0.12(-0.16%) |
Nov 08, 2021 | 77.17 | 77.51 | 76.31 | 76.52 | 1,001,943 | -0.10(-0.13%) |
Nov 05, 2021 | 75.98 | 77.11 | 75.98 | 76.62 | 1,164,879 | +1.18(+1.56%) |
Nov 04, 2021 | 75.20 | 75.80 | 74.60 | 75.44 | 876,989 | +0.27(+0.36%) |
Nov 03, 2021 | 74.99 | 75.36 | 74.21 | 75.17 | 900,194 | +0.27(+0.36%) |
Nov 02, 2021 | 74.88 | 75.99 | 74.40 | 74.90 | 1,085,111 | +0.31(+0.42%) |
Nov 01, 2021 | 75.00 | 74.61 | 74.34 | 74.59 | 1,253,124 | -0.13(-0.17%) |
Oct 29, 2021 | 76.04 | 76.69 | 74.65 | 74.72 | 3,032,254 | -1.60(-2.10%) |
Oct 28, 2021 | 75.47 | 76.46 | 75.26 | 76.32 | 1,191,856 | +1.31(+1.75%) |
Oct 27, 2021 | 75.97 | 76.13 | 75.00 | 75.01 | 1,194,912 | -0.90(-1.19%) |
Oct 26, 2021 | 76.46 | 75.91 | 916,675 | -0.26(-0.34%) | ||
Oct 25, 2021 | 75.41 | 76.32 | 74.91 | 76.17 | 1,143,380 | +0.71(+0.94%) |
Oct 22, 2021 | 74.32 | 75.55 | 74.24 | 75.46 | 1,070,800 | +0.73(+0.98%) |
Oct 21, 2021 | 73.45 | 74.79 | 73.26 | 74.73 | 982,365 | +1.15(+1.56%) |
Oct 20, 2021 | 72.54 | 73.73 | 72.30 | 73.58 | 892,974 | +1.05(+1.45%) |
Oct 19, 2021 | 72.53 | 72.86 | 72.18 | 72.53 | 771,558 | +0.01(+0.01%) |
Oct 18, 2021 | 72.39 | 72.56 | 71.89 | 72.52 | 865,924 | -0.18(-0.25%) |
Oct 15, 2021 | 72.49 | 72.86 | 72.28 | 72.70 | 1,187,675 | +0.79(+1.10%) |
Oct 14, 2021 | 70.84 | 71.95 | 70.51 | 71.91 | 1,018,521 | +1.30(+1.84%) |
Oct 13, 2021 | 70.42 | 70.78 | 69.88 | 70.61 | 652,092 | +0.32(+0.46%) |
Oct 12, 2021 | 69.96 | 70.47 | 69.93 | 70.29 | 1,124,048 | +0.04(+0.06%) |
Oct 08, 2021 | 70.25 | 70.25 | 70.25 | 0 | +0.24(+0.34%) | |
Oct 07, 2021 | 69.15 | 70.72 | 69.15 | 70.01 | 1,263,529 | +1.60(+2.34%) |
Oct 06, 2021 | 67.52 | 68.64 | 67.37 | 68.41 | 1,209,317 | +0.09(+0.13%) |
Oct 05, 2021 | 67.90 | 68.71 | 67.65 | 68.32 | 1,056,231 | +0.61(+0.90%) |
Oct 04, 2021 | 68.52 | 68.64 | 66.98 | 67.71 | 1,179,451 | -1.33(-1.93%) |