Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 76.82 | 77.83 | 76.28 | 77.41 | 394,142 | +0.82(+1.07%) |
Dec 30, 2021 | 76.68 | 77.36 | 76.21 | 76.59 | 381,968 | -0.01(-0.01%) |
Dec 29, 2021 | 75.95 | 76.81 | 75.83 | 76.60 | 193,364 | +0.77(+1.02%) |
Dec 28, 2021 | 75.21 | 76.77 | 75.21 | 75.83 | 313,194 | +0.40(+0.54%) |
Dec 27, 2021 | 74.27 | 75.49 | 73.95 | 75.43 | 207,775 | +0.91(+1.22%) |
Dec 23, 2021 | 73.99 | 74.84 | 73.84 | 74.52 | 246,448 | +1.02(+1.39%) |
Dec 22, 2021 | 74.04 | 74.19 | 73.21 | 73.50 | 317,349 | -0.54(-0.74%) |
Dec 21, 2021 | 71.69 | 74.40 | 71.63 | 74.04 | 450,902 | +2.86(+4.02%) |
Dec 20, 2021 | 72.19 | 72.64 | 69.93 | 71.18 | 743,908 | -2.27(-3.09%) |
Dec 17, 2021 | 74.27 | 74.49 | 72.10 | 73.45 | 909,184 | -1.13(-1.51%) |
Dec 16, 2021 | 75.73 | 76.68 | 74.40 | 74.58 | 567,587 | -0.86(-1.15%) |
Dec 15, 2021 | 75.74 | 75.95 | 74.30 | 75.44 | 768,996 | -0.42(-0.56%) |
Dec 14, 2021 | 77.79 | 78.45 | 75.23 | 75.86 | 845,379 | -2.08(-2.67%) |
Dec 13, 2021 | 75.82 | 78.70 | 75.62 | 77.95 | 892,332 | +1.76(+2.30%) |
Dec 10, 2021 | 76.54 | 77.09 | 75.02 | 76.19 | 433,733 | -0.07(-0.09%) |
Dec 09, 2021 | 76.21 | 77.36 | 75.85 | 76.26 | 340,785 | -0.73(-0.95%) |
Dec 08, 2021 | 78.28 | 78.54 | 76.96 | 76.99 | 437,616 | -1.19(-1.53%) |
Dec 07, 2021 | 77.10 | 78.71 | 76.85 | 78.18 | 540,720 | +2.10(+2.77%) |
Dec 06, 2021 | 75.45 | 77.67 | 74.90 | 76.08 | 657,615 | +1.59(+2.13%) |
Dec 03, 2021 | 74.63 | 75.64 | 73.31 | 74.49 | 737,151 | -0.19(-0.25%) |
Dec 02, 2021 | 75.70 | 76.27 | 74.19 | 74.68 | 1,034,277 | -0.11(-0.15%) |
Dec 01, 2021 | 79.91 | 80.23 | 74.72 | 74.79 | 839,061 | -3.23(-4.14%) |
Nov 30, 2021 | 79.39 | 79.53 | 77.47 | 78.02 | 953,610 | -2.04(-2.55%) |
Nov 29, 2021 | 80.90 | 81.77 | 79.39 | 80.06 | 525,070 | -0.08(-0.11%) |
Nov 26, 2021 | 78.81 | 80.48 | 77.67 | 80.14 | 430,694 | -1.57(-1.92%) |
Nov 24, 2021 | 81.42 | 82.20 | 80.41 | 81.71 | 297,646 | -0.07(-0.08%) |
Nov 23, 2021 | 81.30 | 82.25 | 80.47 | 81.78 | 456,681 | +1.12(+1.39%) |
Nov 22, 2021 | 79.28 | 81.48 | 79.15 | 80.66 | 527,975 | +1.60(+2.02%) |
Nov 19, 2021 | 78.21 | 79.12 | 77.98 | 79.06 | 347,624 | +0.38(+0.48%) |
Nov 18, 2021 | 78.32 | 78.80 | 78.26 | 78.69 | 740,571 | +0.45(+0.57%) |
Nov 17, 2021 | 80.27 | 80.59 | 77.71 | 78.24 | 767,588 | -2.33(-2.89%) |
Nov 16, 2021 | 81.45 | 81.54 | 80.27 | 80.57 | 594,086 | -0.88(-1.08%) |
Nov 15, 2021 | 82.07 | 82.49 | 80.94 | 81.45 | 367,503 | -0.62(-0.76%) |
Nov 12, 2021 | 80.93 | 82.85 | 80.68 | 82.07 | 450,988 | +1.25(+1.55%) |
Nov 11, 2021 | 80.52 | 81.06 | 80.38 | 80.83 | 295,537 | +0.72(+0.90%) |
Nov 10, 2021 | 80.93 | 80.11 | 911,822 | -0.96(-1.19%) | ||
Nov 09, 2021 | 80.75 | 81.56 | 80.41 | 81.07 | 422,991 | +0.04(+0.05%) |
Nov 08, 2021 | 81.90 | 82.18 | 80.97 | 81.03 | 490,547 | -0.19(-0.23%) |
Nov 05, 2021 | 82.51 | 83.35 | 80.86 | 81.22 | 749,380 | -0.30(-0.37%) |
Nov 04, 2021 | 82.55 | 83.16 | 80.98 | 81.52 | 621,424 | -1.04(-1.25%) |
Nov 03, 2021 | 79.74 | 82.74 | 79.04 | 82.55 | 878,998 | +2.09(+2.60%) |
Nov 02, 2021 | 80.53 | 80.97 | 78.92 | 80.46 | 802,435 | -0.22(-0.28%) |
Nov 01, 2021 | 79.33 | 81.96 | 79.86 | 80.69 | 724,192 | +1.45(+1.84%) |
Oct 29, 2021 | 80.30 | 81.12 | 78.76 | 79.23 | 1,024,008 | -1.58(-1.95%) |
Oct 28, 2021 | 81.14 | 83.10 | 79.71 | 80.81 | 1,234,781 | -0.25(-0.31%) |
Oct 27, 2021 | 85.10 | 85.53 | 80.13 | 81.06 | 1,131,895 | -3.83(-4.52%) |
Oct 26, 2021 | 85.70 | 84.89 | 613,315 | -0.21(-0.24%) | ||
Oct 25, 2021 | 83.32 | 86.78 | 83.23 | 85.10 | 892,404 | +2.15(+2.59%) |
Oct 22, 2021 | 81.98 | 83.61 | 81.98 | 82.95 | 438,464 | +1.03(+1.25%) |
Oct 21, 2021 | 81.80 | 82.34 | 80.86 | 81.93 | 514,832 | +0.40(+0.49%) |
Oct 20, 2021 | 80.17 | 81.64 | 79.83 | 81.52 | 350,127 | +1.32(+1.64%) |
Oct 19, 2021 | 79.76 | 80.56 | 79.37 | 80.21 | 459,528 | +0.90(+1.13%) |
Oct 18, 2021 | 77.70 | 79.31 | 77.45 | 79.31 | 337,652 | +1.20(+1.54%) |
Oct 15, 2021 | 78.62 | 79.03 | 78.10 | 78.11 | 500,547 | +0.47(+0.60%) |
Oct 14, 2021 | 77.81 | 78.48 | 77.23 | 77.64 | 403,812 | +1.30(+1.70%) |
Oct 13, 2021 | 76.70 | 76.85 | 75.37 | 76.35 | 351,124 | -0.48(-0.62%) |
Oct 12, 2021 | 76.42 | 77.07 | 75.83 | 76.82 | 465,303 | +0.25(+0.33%) |
Oct 11, 2021 | 78.09 | 78.54 | 76.50 | 76.57 | 519,983 | -1.03(-1.32%) |
Oct 08, 2021 | 78.06 | 78.30 | 76.67 | 77.60 | 365,115 | -0.46(-0.59%) |
Oct 07, 2021 | 78.51 | 79.23 | 77.87 | 78.06 | 400,981 | +0.50(+0.65%) |
Oct 06, 2021 | 76.81 | 77.69 | 76.12 | 77.55 | 384,921 | -0.35(-0.44%) |
Oct 05, 2021 | 77.62 | 78.58 | 76.76 | 77.90 | 530,700 | +0.48(+0.63%) |
Oct 04, 2021 | 77.61 | 78.81 | 76.93 | 77.41 | 382,528 | -0.23(-0.30%) |