Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 78.86 | 78.97 | 78.23 | 78.34 | 423,617 | -0.65(-0.82%) |
Dec 30, 2021 | 78.99 | 80.43 | 78.93 | 78.99 | 431,473 | -0.87(-1.09%) |
Dec 29, 2021 | 80.33 | 80.52 | 79.65 | 79.86 | 347,494 | -0.47(-0.59%) |
Dec 28, 2021 | 80.45 | 81.70 | 80.13 | 80.33 | 653,899 | +0.16(+0.20%) |
Dec 27, 2021 | 79.09 | 80.22 | 78.58 | 80.17 | 422,998 | +1.26(+1.60%) |
Dec 23, 2021 | 78.11 | 79.22 | 77.80 | 78.91 | 498,087 | +1.22(+1.57%) |
Dec 22, 2021 | 76.13 | 77.75 | 75.14 | 77.69 | 482,913 | +1.40(+1.84%) |
Dec 21, 2021 | 75.31 | 76.55 | 75.09 | 76.29 | 561,981 | +2.24(+3.02%) |
Dec 20, 2021 | 74.98 | 75.27 | 73.11 | 74.05 | 761,739 | -2.04(-2.68%) |
Dec 17, 2021 | 77.36 | 77.48 | 75.64 | 76.09 | 1,548,040 | -1.45(-1.87%) |
Dec 16, 2021 | 77.54 | 79.98 | 76.74 | 77.54 | 1,333,019 | +2.07(+2.74%) |
Dec 15, 2021 | 75.13 | 75.74 | 73.86 | 75.47 | 614,315 | +0.54(+0.72%) |
Dec 14, 2021 | 73.82 | 75.20 | 73.61 | 74.92 | 720,884 | +0.77(+1.04%) |
Dec 13, 2021 | 74.78 | 75.20 | 74.01 | 74.15 | 711,550 | -1.04(-1.38%) |
Dec 10, 2021 | 75.38 | 75.70 | 74.18 | 75.19 | 736,415 | -0.16(-0.21%) |
Dec 09, 2021 | 75.35 | 75.93 | 74.97 | 75.35 | 857,747 | -0.75(-0.99%) |
Dec 08, 2021 | 75.55 | 76.40 | 75.06 | 76.10 | 728,195 | +0.37(+0.49%) |
Dec 07, 2021 | 75.45 | 76.47 | 75.17 | 75.72 | 674,966 | +1.25(+1.68%) |
Dec 06, 2021 | 74.11 | 75.30 | 73.44 | 74.47 | 709,754 | +0.58(+0.79%) |
Dec 03, 2021 | 75.80 | 75.85 | 72.99 | 73.89 | 1,062,767 | -1.58(-2.09%) |
Dec 02, 2021 | 75.47 | 75.74 | 73.25 | 75.47 | 1,247,783 | +1.48(+2.00%) |
Dec 01, 2021 | 73.99 | 75.78 | 73.57 | 73.99 | 1,522,309 | +1.17(+1.61%) |
Nov 30, 2021 | 73.33 | 73.83 | 72.64 | 72.81 | 1,259,582 | -1.41(-1.90%) |
Nov 29, 2021 | 74.02 | 74.77 | 73.16 | 74.22 | 640,361 | +1.00(+1.37%) |
Nov 26, 2021 | 74.00 | 74.28 | 72.70 | 73.22 | 623,552 | -3.00(-3.94%) |
Nov 24, 2021 | 75.59 | 77.36 | 74.78 | 76.22 | 1,148,461 | +0.67(+0.89%) |
Nov 23, 2021 | 74.86 | 75.68 | 73.57 | 75.55 | 1,135,393 | +0.58(+0.78%) |
Nov 22, 2021 | 73.89 | 75.73 | 73.88 | 74.97 | 933,082 | +1.53(+2.08%) |
Nov 19, 2021 | 73.12 | 74.62 | 72.92 | 73.45 | 919,048 | -0.09(-0.12%) |
Nov 18, 2021 | 72.89 | 73.54 | 73.25 | 73.53 | 617,211 | +0.71(+0.97%) |
Nov 17, 2021 | 73.23 | 73.23 | 72.30 | 72.82 | 546,315 | -0.40(-0.55%) |
Nov 16, 2021 | 72.92 | 73.74 | 72.44 | 73.23 | 464,816 | +0.31(+0.42%) |
Nov 15, 2021 | 72.63 | 74.04 | 72.29 | 72.92 | 674,507 | +0.61(+0.84%) |
Nov 12, 2021 | 71.92 | 72.45 | 71.44 | 72.31 | 394,822 | +0.22(+0.30%) |
Nov 11, 2021 | 71.73 | 72.99 | 71.73 | 72.10 | 416,661 | -0.05(-0.07%) |
Nov 10, 2021 | 71.64 | 72.15 | 493,288 | +0.25(+0.34%) | ||
Nov 09, 2021 | 71.30 | 72.48 | 70.92 | 71.90 | 356,322 | -0.65(-0.90%) |
Nov 08, 2021 | 72.81 | 73.59 | 72.10 | 72.55 | 458,020 | -0.17(-0.23%) |
Nov 05, 2021 | 73.88 | 74.45 | 72.47 | 72.72 | 614,011 | -0.74(-1.01%) |
Nov 04, 2021 | 74.68 | 74.68 | 72.84 | 73.46 | 505,891 | -0.94(-1.26%) |
Nov 03, 2021 | 73.20 | 75.15 | 72.94 | 74.39 | 763,469 | +1.24(+1.70%) |
Nov 02, 2021 | 73.45 | 73.45 | 72.02 | 73.15 | 1,387,359 | -0.14(-0.19%) |
Nov 01, 2021 | 70.32 | 73.40 | 70.49 | 73.29 | 1,899,358 | +3.50(+5.01%) |
Oct 29, 2021 | 68.74 | 69.98 | 69.79 | 491,464 | +0.30(+0.43%) | |
Oct 28, 2021 | 70.59 | 70.72 | 68.85 | 69.50 | 902,249 | -1.18(-1.67%) |
Oct 27, 2021 | 71.23 | 71.82 | 70.19 | 70.68 | 517,350 | -0.97(-1.35%) |
Oct 26, 2021 | 73.00 | 71.63 | 71.64 | 654,626 | -1.18(-1.62%) | |
Oct 25, 2021 | 73.46 | 74.13 | 72.81 | 72.82 | 506,411 | -0.54(-0.74%) |
Oct 22, 2021 | 73.15 | 73.46 | 72.24 | 73.37 | 605,755 | +0.37(+0.51%) |
Oct 21, 2021 | 72.82 | 73.99 | 72.24 | 72.99 | 816,991 | -0.89(-1.20%) |
Oct 20, 2021 | 71.47 | 73.99 | 71.37 | 73.88 | 1,309,028 | +1.25(+1.72%) |
Oct 19, 2021 | 70.94 | 72.70 | 70.40 | 72.63 | 928,102 | +2.08(+2.95%) |
Oct 18, 2021 | 69.65 | 71.78 | 69.24 | 70.55 | 1,355,431 | +0.52(+0.75%) |
Oct 15, 2021 | 70.20 | 71.28 | 70.00 | 70.03 | 682,664 | +0.25(+0.35%) |
Oct 14, 2021 | 70.67 | 70.67 | 68.64 | 69.78 | 940,246 | -0.18(-0.25%) |
Oct 13, 2021 | 70.56 | 71.20 | 69.55 | 69.96 | 950,451 | -0.73(-1.03%) |
Oct 12, 2021 | 70.83 | 72.21 | 70.36 | 70.69 | 773,961 | -0.15(-0.21%) |
Oct 11, 2021 | 70.80 | 71.17 | 70.49 | 70.84 | 638,081 | +0.25(+0.35%) |
Oct 08, 2021 | 69.53 | 70.97 | 69.07 | 70.59 | 617,886 | +1.03(+1.49%) |
Oct 07, 2021 | 68.32 | 70.64 | 68.31 | 69.55 | 1,029,686 | +1.37(+2.01%) |
Oct 06, 2021 | 65.46 | 68.32 | 65.46 | 68.19 | 1,362,965 | +2.09(+3.16%) |
Oct 05, 2021 | 63.24 | 66.11 | 62.94 | 66.10 | 1,122,094 | +3.14(+4.99%) |
Oct 04, 2021 | 63.67 | 64.08 | 62.71 | 62.95 | 906,806 | -0.60(-0.95%) |