Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 76.44 | 77.51 | 76.27 | 77.22 | 1,682,509 | +0.62(+0.81%) |
Dec 30, 2021 | 77.32 | 77.80 | 76.52 | 76.60 | 1,392,665 | -0.44(-0.57%) |
Dec 29, 2021 | 76.76 | 77.60 | 76.76 | 77.04 | 1,178,027 | +0.13(+0.17%) |
Dec 28, 2021 | 76.06 | 77.29 | 76.01 | 76.90 | 2,202,528 | +0.61(+0.80%) |
Dec 27, 2021 | 75.13 | 76.34 | 74.98 | 76.29 | 2,026,738 | +1.21(+1.62%) |
Dec 23, 2021 | 74.05 | 75.52 | 73.61 | 75.08 | 2,569,842 | +1.47(+2.00%) |
Dec 22, 2021 | 72.98 | 73.65 | 72.64 | 73.61 | 1,516,735 | +0.49(+0.67%) |
Dec 21, 2021 | 72.70 | 73.61 | 72.70 | 73.12 | 2,060,966 | +1.22(+1.70%) |
Dec 20, 2021 | 72.42 | 72.42 | 70.75 | 71.89 | 2,484,944 | -1.24(-1.70%) |
Dec 17, 2021 | 74.98 | 74.98 | 72.96 | 73.14 | 5,178,250 | -2.10(-2.80%) |
Dec 16, 2021 | 75.42 | 76.65 | 74.99 | 75.24 | 3,153,784 | +0.35(+0.47%) |
Dec 15, 2021 | 74.11 | 75.08 | 73.53 | 74.89 | 2,085,923 | +0.67(+0.90%) |
Dec 14, 2021 | 73.83 | 75.37 | 73.64 | 74.22 | 2,533,229 | +0.01(+0.01%) |
Dec 13, 2021 | 76.17 | 76.36 | 74.20 | 74.21 | 3,326,592 | -2.30(-3.01%) |
Dec 10, 2021 | 75.99 | 76.72 | 75.56 | 76.51 | 3,064,273 | +1.34(+1.78%) |
Dec 09, 2021 | 74.04 | 76.06 | 73.83 | 75.17 | 4,836,049 | +0.36(+0.49%) |
Dec 08, 2021 | 74.39 | 75.31 | 73.64 | 74.81 | 3,728,745 | +0.69(+0.93%) |
Dec 07, 2021 | 73.61 | 74.76 | 73.22 | 74.12 | 2,505,948 | +1.10(+1.51%) |
Dec 06, 2021 | 73.23 | 73.79 | 71.70 | 73.02 | 3,685,060 | +0.87(+1.21%) |
Dec 03, 2021 | 72.06 | 73.26 | 71.53 | 72.15 | 3,950,671 | +0.19(+0.27%) |
Dec 02, 2021 | 70.91 | 72.84 | 70.79 | 71.96 | 2,378,822 | +1.42(+2.02%) |
Dec 01, 2021 | 71.78 | 73.67 | 70.54 | 70.54 | 3,069,680 | -0.16(-0.23%) |
Nov 30, 2021 | 72.55 | 72.88 | 69.80 | 70.70 | 6,490,438 | -2.94(-4.00%) |
Nov 29, 2021 | 73.91 | 74.35 | 72.62 | 73.64 | 3,020,041 | +0.36(+0.50%) |
Nov 26, 2021 | 72.99 | 73.69 | 72.17 | 73.28 | 2,236,531 | -1.66(-2.21%) |
Nov 24, 2021 | 75.29 | 75.63 | 74.92 | 74.94 | 1,365,235 | -0.77(-1.02%) |
Nov 23, 2021 | 75.49 | 76.01 | 75.34 | 75.71 | 1,768,791 | +0.28(+0.37%) |
Nov 22, 2021 | 76.17 | 77.00 | 75.37 | 75.43 | 1,970,888 | -0.76(-1.00%) |
Nov 19, 2021 | 75.55 | 77.20 | 75.29 | 76.19 | 3,622,856 | +0.48(+0.63%) |
Nov 18, 2021 | 75.78 | 75.83 | 75.59 | 75.72 | 3,042,345 | +0.22(+0.29%) |
Nov 17, 2021 | 73.49 | 75.87 | 73.49 | 75.50 | 3,335,853 | +1.62(+2.19%) |
Nov 16, 2021 | 75.02 | 75.54 | 73.58 | 73.88 | 5,728,503 | -1.12(-1.50%) |
Nov 15, 2021 | 76.81 | 76.89 | 74.70 | 75.00 | 2,588,263 | -1.86(-2.42%) |
Nov 12, 2021 | 77.13 | 77.37 | 76.47 | 76.86 | 2,742,345 | -0.25(-0.32%) |
Nov 11, 2021 | 76.33 | 77.18 | 76.08 | 77.11 | 2,845,505 | +0.96(+1.26%) |
Nov 10, 2021 | 77.11 | 76.08 | 76.15 | 2,633,375 | -1.00(-1.30%) | |
Nov 09, 2021 | 75.45 | 77.38 | 75.14 | 77.15 | 4,030,175 | +1.43(+1.89%) |
Nov 08, 2021 | 77.24 | 77.52 | 75.27 | 75.72 | 4,067,066 | -0.84(-1.09%) |
Nov 05, 2021 | 75.79 | 77.06 | 75.58 | 76.56 | 3,287,148 | +0.85(+1.12%) |
Nov 04, 2021 | 76.37 | 76.37 | 74.92 | 75.71 | 4,014,194 | -0.61(-0.80%) |
Nov 03, 2021 | 75.57 | 77.67 | 75.07 | 76.32 | 9,330,315 | +2.53(+3.43%) |
Nov 02, 2021 | 69.09 | 74.45 | 68.89 | 73.78 | 10,481,044 | +5.96(+8.79%) |
Nov 01, 2021 | 66.55 | 68.41 | 66.97 | 67.82 | 2,972,215 | +1.55(+2.34%) |
Oct 29, 2021 | 66.36 | 66.57 | 65.64 | 66.27 | 3,569,905 | -0.15(-0.23%) |
Oct 28, 2021 | 65.95 | 66.77 | 65.83 | 66.42 | 2,118,625 | +0.58(+0.88%) |
Oct 27, 2021 | 68.18 | 68.36 | 65.82 | 65.84 | 2,387,442 | -2.65(-3.86%) |
Oct 26, 2021 | 68.56 | 68.49 | 1,105,505 | +0.00(+0.00%) | ||
Oct 25, 2021 | 69.05 | 69.27 | 68.26 | 68.49 | 1,886,933 | -0.17(-0.25%) |
Oct 22, 2021 | 68.89 | 69.35 | 68.58 | 68.66 | 1,268,629 | -0.12(-0.18%) |
Oct 21, 2021 | 69.79 | 69.79 | 68.27 | 68.79 | 1,532,524 | -0.97(-1.39%) |
Oct 20, 2021 | 68.81 | 69.79 | 68.60 | 69.76 | 2,667,351 | +0.97(+1.41%) |
Oct 19, 2021 | 68.86 | 68.96 | 68.16 | 68.79 | 1,810,480 | +0.37(+0.54%) |
Oct 18, 2021 | 68.23 | 69.05 | 67.57 | 68.41 | 3,623,685 | -0.21(-0.31%) |
Oct 15, 2021 | 68.89 | 69.40 | 68.53 | 68.62 | 1,726,952 | +0.34(+0.50%) |
Oct 14, 2021 | 67.07 | 68.54 | 66.65 | 68.28 | 2,471,394 | +1.95(+2.94%) |
Oct 13, 2021 | 66.45 | 66.98 | 65.28 | 66.33 | 1,865,011 | +0.42(+0.64%) |
Oct 12, 2021 | 66.45 | 66.82 | 65.41 | 65.91 | 1,975,932 | -0.51(-0.77%) |
Oct 11, 2021 | 67.40 | 68.11 | 66.37 | 66.42 | 3,444,312 | -0.63(-0.94%) |
Oct 08, 2021 | 67.13 | 67.56 | 66.79 | 67.05 | 2,025,082 | -0.11(-0.17%) |
Oct 07, 2021 | 67.36 | 68.00 | 66.91 | 67.17 | 2,673,845 | +0.70(+1.06%) |
Oct 06, 2021 | 66.79 | 67.42 | 65.49 | 66.46 | 3,242,115 | -1.11(-1.65%) |
Oct 05, 2021 | 66.94 | 68.01 | 66.61 | 67.58 | 3,490,028 | +0.75(+1.13%) |
Oct 04, 2021 | 68.09 | 68.13 | 66.35 | 66.82 | 4,139,886 | +1.00(+1.52%) |