Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 79.95 | 80.97 | 79.83 | 80.66 | 1,359,922 | +0.78(+0.97%) |
Dec 30, 2021 | 80.15 | 80.28 | 79.65 | 79.88 | 813,244 | -0.09(-0.12%) |
Dec 29, 2021 | 80.20 | 80.34 | 79.77 | 79.97 | 1,054,138 | -0.23(-0.29%) |
Dec 28, 2021 | 79.53 | 80.23 | 79.53 | 80.20 | 1,038,049 | +0.47(+0.59%) |
Dec 27, 2021 | 78.74 | 79.73 | 78.58 | 79.73 | 784,515 | +0.87(+1.10%) |
Dec 23, 2021 | 78.85 | 79.35 | 78.60 | 78.86 | 1,277,489 | +0.27(+0.34%) |
Dec 22, 2021 | 78.80 | 79.15 | 78.26 | 78.59 | 1,728,611 | -0.31(-0.40%) |
Dec 21, 2021 | 78.66 | 79.29 | 78.26 | 78.91 | 1,673,573 | +0.40(+0.51%) |
Dec 20, 2021 | 78.39 | 78.78 | 77.72 | 78.51 | 1,860,387 | -0.55(-0.69%) |
Dec 17, 2021 | 79.86 | 80.15 | 79.02 | 79.06 | 3,666,095 | -0.71(-0.89%) |
Dec 16, 2021 | 79.95 | 80.47 | 79.41 | 79.77 | 1,968,752 | +0.27(+0.34%) |
Dec 15, 2021 | 79.38 | 79.82 | 78.69 | 79.50 | 2,045,062 | +0.15(+0.19%) |
Dec 14, 2021 | 78.89 | 79.98 | 78.52 | 79.35 | 3,325,838 | +0.76(+0.97%) |
Dec 13, 2021 | 77.47 | 79.02 | 77.01 | 78.59 | 2,770,239 | +0.76(+0.97%) |
Dec 10, 2021 | 77.96 | 78.24 | 77.34 | 77.83 | 2,132,457 | +0.33(+0.43%) |
Dec 09, 2021 | 77.16 | 78.10 | 76.35 | 77.50 | 3,438,702 | +0.20(+0.26%) |
Dec 08, 2021 | 78.05 | 78.63 | 77.22 | 77.30 | 2,241,955 | -0.41(-0.52%) |
Dec 07, 2021 | 77.26 | 78.52 | 77.21 | 77.71 | 2,024,929 | +0.45(+0.59%) |
Dec 06, 2021 | 77.18 | 78.54 | 77.07 | 77.25 | 2,965,765 | +0.81(+1.07%) |
Dec 03, 2021 | 75.64 | 76.88 | 75.54 | 76.44 | 3,318,513 | +1.67(+2.24%) |
Dec 02, 2021 | 73.36 | 75.38 | 73.06 | 74.76 | 3,234,919 | +2.34(+3.23%) |
Dec 01, 2021 | 73.62 | 74.46 | 72.38 | 72.42 | 2,641,469 | -0.65(-0.89%) |
Nov 30, 2021 | 74.68 | 75.83 | 72.87 | 73.07 | 3,601,117 | -2.28(-3.02%) |
Nov 29, 2021 | 75.39 | 75.90 | 75.04 | 75.35 | 2,203,332 | +0.50(+0.66%) |
Nov 26, 2021 | 75.46 | 76.48 | 74.84 | 74.85 | 1,273,066 | -1.75(-2.28%) |
Nov 24, 2021 | 76.39 | 77.64 | 76.32 | 76.60 | 1,431,666 | +0.00(+0.00%) |
Nov 23, 2021 | 76.38 | 77.17 | 76.06 | 76.60 | 2,316,418 | +0.10(+0.13%) |
Nov 22, 2021 | 75.17 | 76.68 | 75.17 | 76.50 | 1,880,016 | +1.49(+1.99%) |
Nov 19, 2021 | 76.05 | 76.30 | 74.55 | 75.01 | 2,193,175 | -0.97(-1.27%) |
Nov 18, 2021 | 76.01 | 76.11 | 75.84 | 75.97 | 3,124,332 | -0.03(-0.04%) |
Nov 17, 2021 | 76.90 | 77.65 | 75.65 | 76.00 | 2,018,703 | -0.91(-1.18%) |
Nov 16, 2021 | 77.80 | 78.78 | 76.87 | 76.91 | 2,559,963 | -0.49(-0.63%) |
Nov 15, 2021 | 74.54 | 78.05 | 74.10 | 77.40 | 4,450,331 | +2.65(+3.55%) |
Nov 12, 2021 | 76.50 | 76.51 | 74.01 | 74.75 | 3,047,889 | -1.75(-2.29%) |
Nov 11, 2021 | 75.61 | 76.61 | 75.47 | 76.50 | 1,716,910 | +0.54(+0.71%) |
Nov 10, 2021 | 75.42 | 75.95 | 1,712,050 | +0.94(+1.25%) | ||
Nov 09, 2021 | 74.73 | 75.15 | 74.23 | 75.01 | 1,271,384 | +0.14(+0.18%) |
Nov 08, 2021 | 75.36 | 75.41 | 74.74 | 74.88 | 1,142,267 | -0.17(-0.23%) |
Nov 05, 2021 | 74.97 | 75.33 | 74.53 | 75.05 | 1,242,178 | +0.45(+0.60%) |
Nov 04, 2021 | 75.22 | 75.62 | 74.17 | 74.60 | 907,556 | -0.60(-0.80%) |
Nov 03, 2021 | 75.03 | 75.75 | 74.72 | 75.20 | 1,252,114 | +0.17(+0.23%) |
Nov 02, 2021 | 74.40 | 75.22 | 74.12 | 75.02 | 1,379,606 | +0.64(+0.87%) |
Nov 01, 2021 | 73.75 | 74.77 | 74.14 | 74.38 | 1,061,693 | +0.79(+1.08%) |
Oct 29, 2021 | 74.60 | 75.26 | 73.56 | 73.59 | 1,924,773 | -0.96(-1.28%) |
Oct 28, 2021 | 74.25 | 74.62 | 73.22 | 74.55 | 1,510,333 | +0.35(+0.47%) |
Oct 27, 2021 | 75.97 | 75.96 | 73.71 | 74.20 | 1,652,446 | -1.71(-2.25%) |
Oct 26, 2021 | 76.56 | 75.91 | 1,308,724 | -0.74(-0.96%) | ||
Oct 25, 2021 | 75.92 | 77.08 | 75.42 | 76.64 | 1,816,195 | +0.73(+0.96%) |
Oct 22, 2021 | 74.82 | 76.00 | 74.60 | 75.92 | 1,394,554 | +1.21(+1.61%) |
Oct 21, 2021 | 74.66 | 75.06 | 74.36 | 74.71 | 1,256,592 | -0.04(-0.05%) |
Oct 20, 2021 | 73.80 | 75.33 | 73.71 | 74.75 | 1,583,664 | +1.04(+1.41%) |
Oct 19, 2021 | 73.41 | 73.74 | 72.71 | 73.71 | 1,343,245 | +0.62(+0.84%) |
Oct 18, 2021 | 73.05 | 73.78 | 72.88 | 73.09 | 1,402,736 | -0.23(-0.31%) |
Oct 15, 2021 | 73.62 | 73.81 | 73.21 | 73.32 | 1,536,429 | -0.02(-0.03%) |
Oct 14, 2021 | 73.41 | 73.48 | 72.90 | 73.34 | 1,150,875 | +0.36(+0.49%) |
Oct 13, 2021 | 73.14 | 73.28 | 71.84 | 72.98 | 1,452,062 | +0.06(+0.09%) |
Oct 12, 2021 | 72.31 | 73.10 | 71.96 | 72.92 | 2,204,146 | +0.83(+1.15%) |
Oct 11, 2021 | 72.52 | 73.25 | 72.05 | 72.09 | 1,379,434 | -0.21(-0.29%) |
Oct 08, 2021 | 72.42 | 72.89 | 72.20 | 72.30 | 932,863 | -0.10(-0.14%) |
Oct 07, 2021 | 72.60 | 73.13 | 72.25 | 72.40 | 2,190,326 | +0.06(+0.08%) |
Oct 06, 2021 | 71.95 | 72.38 | 71.14 | 72.35 | 1,163,028 | +0.29(+0.40%) |
Oct 05, 2021 | 72.01 | 72.44 | 71.71 | 72.06 | 1,501,294 | +0.21(+0.29%) |
Oct 04, 2021 | 72.35 | 73.03 | 71.60 | 71.85 | 1,837,154 | -0.21(-0.29%) |