Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 73.64 | 74.22 | 73.13 | 73.48 | 454,185 | -0.32(-0.43%) |
Dec 30, 2021 | 74.46 | 75.64 | 73.70 | 73.79 | 500,175 | -0.75(-1.00%) |
Dec 29, 2021 | 72.97 | 75.03 | 72.97 | 74.54 | 701,184 | +1.01(+1.37%) |
Dec 28, 2021 | 73.48 | 74.18 | 73.31 | 73.53 | 289,457 | -0.01(-0.01%) |
Dec 27, 2021 | 72.05 | 73.59 | 71.59 | 73.54 | 339,250 | +1.31(+1.81%) |
Dec 23, 2021 | 72.36 | 73.20 | 71.73 | 72.23 | 441,416 | +0.42(+0.59%) |
Dec 22, 2021 | 71.35 | 72.13 | 70.94 | 71.81 | 420,181 | +0.47(+0.65%) |
Dec 21, 2021 | 69.96 | 71.42 | 69.34 | 71.35 | 665,370 | +2.67(+3.89%) |
Dec 20, 2021 | 69.50 | 69.89 | 67.20 | 68.68 | 945,673 | -1.97(-2.79%) |
Dec 17, 2021 | 72.35 | 72.35 | 69.92 | 70.65 | 2,940,617 | -1.92(-2.65%) |
Dec 16, 2021 | 73.80 | 74.48 | 72.32 | 72.57 | 951,477 | -0.59(-0.80%) |
Dec 15, 2021 | 72.21 | 73.62 | 71.35 | 73.16 | 795,859 | +1.48(+2.07%) |
Dec 14, 2021 | 70.89 | 72.43 | 70.60 | 71.67 | 850,094 | +0.99(+1.40%) |
Dec 13, 2021 | 72.29 | 72.37 | 70.21 | 70.68 | 809,596 | -1.96(-2.70%) |
Dec 10, 2021 | 73.19 | 74.19 | 72.11 | 72.64 | 696,460 | -0.58(-0.79%) |
Dec 09, 2021 | 72.49 | 74.25 | 72.49 | 73.22 | 544,810 | -0.55(-0.75%) |
Dec 08, 2021 | 74.19 | 74.61 | 73.20 | 73.77 | 732,189 | -0.24(-0.33%) |
Dec 07, 2021 | 73.37 | 75.18 | 72.84 | 74.02 | 886,080 | +1.32(+1.81%) |
Dec 06, 2021 | 72.48 | 73.85 | 71.51 | 72.70 | 1,109,812 | +1.78(+2.52%) |
Dec 03, 2021 | 73.31 | 73.40 | 70.16 | 70.92 | 673,328 | -2.31(-3.15%) |
Dec 02, 2021 | 71.17 | 73.46 | 70.76 | 73.22 | 626,189 | +2.67(+3.79%) |
Dec 01, 2021 | 73.65 | 74.24 | 70.55 | 70.55 | 882,206 | -1.35(-1.88%) |
Nov 30, 2021 | 72.05 | 72.66 | 71.13 | 71.91 | 1,108,694 | -1.40(-1.91%) |
Nov 29, 2021 | 73.86 | 74.69 | 72.17 | 73.31 | 841,991 | +0.54(+0.74%) |
Nov 26, 2021 | 74.38 | 74.59 | 71.96 | 72.77 | 957,246 | -4.69(-6.05%) |
Nov 24, 2021 | 78.11 | 78.50 | 77.15 | 77.45 | 728,166 | -1.06(-1.36%) |
Nov 23, 2021 | 77.56 | 78.72 | 77.08 | 78.52 | 1,156,173 | +1.57(+2.04%) |
Nov 22, 2021 | 76.94 | 78.05 | 76.43 | 76.95 | 1,122,037 | +1.15(+1.52%) |
Nov 19, 2021 | 76.16 | 76.38 | 74.78 | 75.80 | 724,985 | -1.44(-1.87%) |
Nov 18, 2021 | 77.77 | 77.48 | 77.06 | 77.24 | 641,069 | -0.14(-0.18%) |
Nov 17, 2021 | 77.43 | 77.73 | 76.32 | 77.38 | 701,614 | -0.56(-0.72%) |
Nov 16, 2021 | 78.40 | 79.13 | 77.72 | 77.94 | 445,039 | -0.49(-0.62%) |
Nov 15, 2021 | 78.12 | 78.87 | 77.77 | 78.42 | 439,897 | +0.86(+1.11%) |
Nov 12, 2021 | 78.15 | 78.38 | 77.07 | 77.57 | 655,215 | -0.51(-0.66%) |
Nov 11, 2021 | 78.04 | 78.61 | 77.54 | 78.08 | 416,852 | +0.26(+0.34%) |
Nov 10, 2021 | 77.89 | 77.82 | 716,250 | -0.07(-0.10%) | ||
Nov 09, 2021 | 76.96 | 78.01 | 76.68 | 77.89 | 445,062 | +0.13(+0.17%) |
Nov 08, 2021 | 78.21 | 78.65 | 77.02 | 77.76 | 469,327 | +0.01(+0.01%) |
Nov 05, 2021 | 78.64 | 79.62 | 77.40 | 77.75 | 619,672 | +0.08(+0.11%) |
Nov 04, 2021 | 78.11 | 78.11 | 76.83 | 77.67 | 832,230 | -0.36(-0.47%) |
Nov 03, 2021 | 76.14 | 78.31 | 75.73 | 78.03 | 620,528 | +1.48(+1.94%) |
Nov 02, 2021 | 77.16 | 77.90 | 76.29 | 76.55 | 529,953 | -0.37(-0.49%) |
Nov 01, 2021 | 75.17 | 77.24 | 76.02 | 76.92 | 688,772 | +2.70(+3.64%) |
Oct 29, 2021 | 74.45 | 75.15 | 74.21 | 74.22 | 687,827 | -0.28(-0.38%) |
Oct 28, 2021 | 74.08 | 74.80 | 73.58 | 74.50 | 895,715 | +0.86(+1.17%) |
Oct 27, 2021 | 76.79 | 76.71 | 73.54 | 73.64 | 911,606 | -3.50(-4.53%) |
Oct 26, 2021 | 78.11 | 77.13 | 661,253 | -1.08(-1.38%) | ||
Oct 25, 2021 | 78.83 | 79.38 | 78.07 | 78.21 | 447,065 | -0.50(-0.64%) |
Oct 22, 2021 | 80.09 | 80.54 | 77.96 | 78.72 | 822,156 | -0.65(-0.82%) |
Oct 21, 2021 | 80.38 | 81.63 | 78.81 | 79.37 | 757,172 | -0.41(-0.51%) |
Oct 20, 2021 | 78.06 | 79.78 | 78.06 | 79.78 | 771,655 | +1.36(+1.73%) |
Oct 19, 2021 | 78.44 | 78.73 | 77.81 | 78.42 | 514,322 | +0.24(+0.31%) |
Oct 18, 2021 | 77.19 | 78.67 | 76.79 | 78.18 | 738,922 | +1.17(+1.52%) |
Oct 15, 2021 | 77.13 | 77.85 | 76.75 | 77.00 | 759,728 | +0.67(+0.88%) |
Oct 14, 2021 | 76.07 | 76.42 | 74.71 | 76.33 | 591,444 | +1.35(+1.80%) |
Oct 13, 2021 | 74.52 | 75.13 | 72.88 | 74.99 | 620,196 | +0.28(+0.37%) |
Oct 12, 2021 | 74.01 | 74.89 | 73.89 | 74.71 | 467,198 | +0.25(+0.34%) |
Oct 11, 2021 | 75.46 | 76.03 | 74.37 | 74.46 | 660,989 | -0.44(-0.58%) |
Oct 08, 2021 | 74.95 | 75.77 | 74.45 | 74.89 | 354,182 | -0.18(-0.24%) |
Oct 07, 2021 | 74.95 | 75.13 | 73.83 | 75.07 | 646,468 | +2.22(+3.05%) |
Oct 06, 2021 | 73.04 | 73.20 | 70.70 | 72.85 | 595,860 | -1.09(-1.47%) |
Oct 05, 2021 | 74.32 | 75.00 | 73.39 | 73.94 | 807,985 | +0.54(+0.73%) |
Oct 04, 2021 | 73.04 | 74.20 | 72.08 | 73.40 | 753,815 | +0.02(+0.03%) |