Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 76.37 | 76.42 | 76.30 | 76.32 | 13,116,151 | -0.02(-0.02%) |
Dec 30, 2021 | 76.40 | 76.40 | 76.31 | 76.34 | 14,051,868 | -0.04(-0.05%) |
Dec 29, 2021 | 76.45 | 76.47 | 76.36 | 76.38 | 19,106,960 | -0.12(-0.16%) |
Dec 28, 2021 | 76.51 | 76.53 | 76.38 | 76.50 | 19,551,914 | -0.04(-0.05%) |
Dec 27, 2021 | 76.46 | 76.60 | 76.43 | 76.53 | 15,272,396 | +0.08(+0.10%) |
Dec 23, 2021 | 76.28 | 76.50 | 76.26 | 76.46 | 17,798,380 | +0.22(+0.29%) |
Dec 22, 2021 | 76.01 | 76.25 | 76.00 | 76.24 | 19,873,254 | +0.20(+0.27%) |
Dec 21, 2021 | 75.74 | 76.04 | 75.74 | 76.03 | 28,005,776 | +0.40(+0.53%) |
Dec 20, 2021 | 75.55 | 75.69 | 75.52 | 75.63 | 31,476,098 | -0.13(-0.17%) |
Dec 17, 2021 | 75.75 | 75.89 | 75.62 | 75.76 | 31,304,026 | -0.07(-0.09%) |
Dec 16, 2021 | 75.92 | 75.99 | 75.78 | 75.83 | 31,341,894 | -0.06(-0.07%) |
Dec 15, 2021 | 75.59 | 75.91 | 75.47 | 75.89 | 36,260,864 | +0.29(+0.38%) |
Dec 14, 2021 | 75.62 | 75.70 | 75.47 | 75.60 | 23,287,460 | -0.13(-0.17%) |
Dec 13, 2021 | 75.73 | 75.80 | 75.67 | 75.73 | 19,589,982 | +0.00(+0.00%) |
Dec 10, 2021 | 75.67 | 75.76 | 75.64 | 75.73 | 23,161,292 | +0.17(+0.23%) |
Dec 09, 2021 | 75.88 | 75.88 | 75.56 | 75.56 | 28,528,250 | -0.34(-0.45%) |
Dec 08, 2021 | 75.86 | 75.94 | 75.77 | 75.90 | 30,585,838 | -0.02(-0.02%) |
Dec 07, 2021 | 75.80 | 76.12 | 75.74 | 75.91 | 49,066,316 | +0.40(+0.53%) |
Dec 06, 2021 | 75.21 | 75.60 | 75.18 | 75.51 | 32,287,592 | +0.33(+0.44%) |
Dec 03, 2021 | 75.22 | 75.27 | 75.03 | 75.18 | 54,460,096 | +0.00(+0.00%) |
Dec 02, 2021 | 74.67 | 75.23 | 74.66 | 75.18 | 48,472,272 | +0.55(+0.74%) |
Dec 01, 2021 | 74.98 | 75.12 | 74.59 | 74.63 | 47,867,248 | +0.01(+0.01%) |
Nov 30, 2021 | 74.90 | 74.99 | 74.85 | 74.62 | 40,703,532 | -0.31(-0.42%) |
Nov 29, 2021 | 74.77 | 75.05 | 74.72 | 74.93 | 37,197,032 | +0.46(+0.62%) |
Nov 26, 2021 | 74.59 | 74.60 | 74.36 | 74.47 | 42,315,816 | -0.54(-0.72%) |
Nov 24, 2021 | 74.93 | 75.03 | 74.72 | 75.01 | 35,760,560 | -0.02(-0.02%) |
Nov 23, 2021 | 75.13 | 75.26 | 74.96 | 75.03 | 38,983,532 | -0.10(-0.14%) |
Nov 22, 2021 | 75.49 | 75.52 | 75.13 | 75.13 | 30,789,356 | -0.29(-0.38%) |
Nov 19, 2021 | 75.48 | 75.65 | 75.42 | 75.42 | 54,367,364 | -0.06(-0.08%) |
Nov 18, 2021 | 75.64 | 75.64 | 75.48 | 75.48 | 26,880,316 | -0.06(-0.08%) |
Nov 17, 2021 | 75.65 | 75.66 | 75.54 | 75.54 | 21,182,154 | -0.08(-0.10%) |
Nov 16, 2021 | 75.60 | 75.69 | 75.58 | 75.62 | 15,925,283 | +0.03(+0.05%) |
Nov 15, 2021 | 75.73 | 75.73 | 75.57 | 75.59 | 19,576,220 | -0.09(-0.12%) |
Nov 12, 2021 | 75.73 | 75.84 | 75.67 | 75.67 | 30,290,160 | +0.03(+0.03%) |
Nov 11, 2021 | 75.83 | 75.84 | 75.65 | 75.65 | 11,575,777 | -0.34(-0.45%) |
Nov 10, 2021 | 76.11 | 75.75 | 75.99 | 35,220,736 | -0.22(-0.29%) | |
Nov 09, 2021 | 76.14 | 76.21 | 76.05 | 76.21 | 15,760,704 | +0.06(+0.08%) |
Nov 08, 2021 | 76.32 | 76.34 | 76.10 | 76.14 | 13,723,854 | -0.10(-0.13%) |
Nov 05, 2021 | 76.07 | 76.26 | 76.02 | 76.24 | 31,670,370 | +0.29(+0.38%) |
Nov 04, 2021 | 75.82 | 76.29 | 75.80 | 75.95 | 33,663,924 | +0.20(+0.26%) |
Nov 03, 2021 | 75.55 | 75.77 | 75.53 | 75.75 | 26,378,690 | +0.15(+0.20%) |
Nov 02, 2021 | 75.42 | 75.67 | 75.42 | 75.60 | 32,233,394 | +0.18(+0.24%) |
Nov 01, 2021 | 75.57 | 75.53 | 75.41 | 75.42 | 34,415,632 | -0.08(-0.11%) |
Oct 29, 2021 | 75.57 | 75.61 | 75.50 | 75.50 | 30,535,912 | -0.20(-0.26%) |
Oct 28, 2021 | 75.55 | 75.70 | 75.55 | 75.70 | 19,590,032 | +0.19(+0.25%) |
Oct 27, 2021 | 75.65 | 75.68 | 75.50 | 75.51 | 21,815,562 | -0.06(-0.08%) |
Oct 26, 2021 | 75.67 | 75.57 | 75.57 | 22,952,954 | +0.02(+0.02%) | |
Oct 25, 2021 | 75.51 | 75.63 | 75.36 | 75.55 | 23,291,978 | +0.13(+0.17%) |
Oct 22, 2021 | 75.58 | 75.61 | 75.39 | 75.42 | 23,950,432 | -0.18(-0.24%) |
Oct 21, 2021 | 75.78 | 75.81 | 75.55 | 75.61 | 22,189,184 | -0.19(-0.25%) |
Oct 20, 2021 | 75.78 | 75.81 | 75.73 | 75.80 | 22,704,844 | +0.03(+0.03%) |
Oct 19, 2021 | 75.72 | 75.78 | 75.67 | 75.77 | 30,186,856 | +0.05(+0.07%) |
Oct 18, 2021 | 75.58 | 75.72 | 75.55 | 75.72 | 23,416,692 | -0.03(-0.05%) |
Oct 15, 2021 | 75.90 | 75.90 | 75.71 | 75.75 | 34,624,628 | -0.13(-0.17%) |
Oct 14, 2021 | 75.61 | 75.89 | 75.59 | 75.88 | 31,122,154 | +0.43(+0.56%) |
Oct 13, 2021 | 75.30 | 75.46 | 75.18 | 75.46 | 33,815,944 | +0.20(+0.27%) |
Oct 12, 2021 | 75.22 | 75.36 | 75.19 | 75.26 | 37,905,240 | +0.14(+0.19%) |
Oct 11, 2021 | 75.35 | 75.39 | 75.12 | 75.12 | 18,500,474 | -0.23(-0.31%) |
Oct 08, 2021 | 75.56 | 75.61 | 75.35 | 75.35 | 32,312,024 | -0.23(-0.30%) |
Oct 07, 2021 | 75.68 | 75.82 | 75.53 | 75.58 | 33,644,276 | +0.01(+0.01%) |
Oct 06, 2021 | 75.45 | 75.60 | 75.36 | 75.57 | 33,280,814 | -0.04(-0.06%) |
Oct 05, 2021 | 75.73 | 75.75 | 75.59 | 75.62 | 25,730,520 | -0.03(-0.05%) |
Oct 04, 2021 | 75.87 | 75.89 | 75.63 | 75.65 | 28,469,228 | -0.27(-0.35%) |