Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 75.34 | 75.83 | 74.61 | 75.40 | 482,023 | +0.20(+0.27%) |
Dec 30, 2021 | 75.11 | 76.59 | 75.11 | 75.20 | 347,806 | +0.12(+0.16%) |
Dec 29, 2021 | 76.49 | 76.83 | 74.89 | 75.08 | 357,664 | -1.04(-1.37%) |
Dec 28, 2021 | 76.98 | 78.03 | 76.08 | 76.12 | 380,616 | -0.71(-0.92%) |
Dec 27, 2021 | 76.58 | 77.64 | 76.11 | 76.82 | 510,263 | +1.34(+1.77%) |
Dec 23, 2021 | 73.28 | 76.03 | 73.20 | 75.49 | 504,469 | +2.19(+2.99%) |
Dec 22, 2021 | 71.19 | 73.41 | 71.08 | 73.30 | 505,797 | +1.91(+2.68%) |
Dec 21, 2021 | 69.06 | 71.74 | 68.30 | 71.39 | 804,659 | +3.09(+4.52%) |
Dec 20, 2021 | 69.89 | 70.08 | 67.58 | 68.30 | 942,403 | -2.86(-4.02%) |
Dec 17, 2021 | 69.21 | 71.78 | 69.02 | 71.15 | 1,449,772 | +1.24(+1.78%) |
Dec 16, 2021 | 73.03 | 73.56 | 69.71 | 69.91 | 960,047 | -1.76(-2.46%) |
Dec 15, 2021 | 71.10 | 71.83 | 69.82 | 71.67 | 779,226 | +0.97(+1.37%) |
Dec 14, 2021 | 70.71 | 71.53 | 70.09 | 70.71 | 1,249,729 | -0.96(-1.34%) |
Dec 13, 2021 | 72.17 | 72.26 | 71.29 | 71.66 | 610,252 | -0.90(-1.25%) |
Dec 10, 2021 | 74.60 | 74.83 | 71.99 | 72.57 | 492,619 | -1.16(-1.58%) |
Dec 09, 2021 | 73.56 | 74.42 | 73.32 | 73.73 | 561,893 | -0.28(-0.37%) |
Dec 08, 2021 | 74.15 | 74.80 | 72.96 | 74.01 | 593,335 | -0.32(-0.43%) |
Dec 07, 2021 | 75.77 | 76.66 | 74.12 | 74.33 | 549,316 | -0.08(-0.11%) |
Dec 06, 2021 | 74.15 | 74.72 | 72.09 | 74.41 | 757,886 | +0.74(+1.00%) |
Dec 03, 2021 | 77.12 | 78.08 | 72.85 | 73.67 | 721,774 | -3.07(-4.00%) |
Dec 02, 2021 | 74.56 | 77.85 | 74.53 | 76.75 | 624,709 | +2.00(+2.68%) |
Dec 01, 2021 | 76.08 | 77.95 | 74.74 | 74.74 | 675,709 | -0.10(-0.14%) |
Nov 30, 2021 | 75.26 | 76.23 | 74.48 | 74.85 | 802,580 | -0.99(-1.30%) |
Nov 29, 2021 | 76.79 | 77.20 | 75.67 | 75.83 | 591,429 | +0.06(+0.07%) |
Nov 26, 2021 | 76.46 | 77.23 | 74.90 | 75.78 | 552,242 | -2.02(-2.60%) |
Nov 24, 2021 | 78.18 | 78.67 | 77.47 | 77.80 | 432,261 | -1.13(-1.43%) |
Nov 23, 2021 | 80.55 | 80.99 | 77.82 | 78.92 | 1,721,566 | -1.77(-2.19%) |
Nov 22, 2021 | 82.09 | 82.31 | 80.53 | 80.69 | 566,732 | -0.74(-0.91%) |
Nov 19, 2021 | 82.00 | 82.08 | 81.08 | 81.43 | 379,824 | -0.49(-0.60%) |
Nov 18, 2021 | 82.54 | 82.44 | 81.89 | 81.92 | 579,127 | -0.01(-0.01%) |
Nov 17, 2021 | 80.46 | 82.40 | 79.43 | 81.93 | 1,067,286 | +1.50(+1.87%) |
Nov 16, 2021 | 79.53 | 80.54 | 79.33 | 80.43 | 326,319 | +0.67(+0.84%) |
Nov 15, 2021 | 80.11 | 80.19 | 79.33 | 79.75 | 255,179 | -0.05(-0.06%) |
Nov 12, 2021 | 79.61 | 80.45 | 79.01 | 79.80 | 430,882 | +0.46(+0.58%) |
Nov 11, 2021 | 80.71 | 80.91 | 79.19 | 79.34 | 692,295 | -0.85(-1.06%) |
Nov 10, 2021 | 80.28 | 80.19 | 822,812 | -0.48(-0.59%) | ||
Nov 09, 2021 | 79.31 | 81.30 | 79.31 | 80.67 | 567,739 | +1.25(+1.58%) |
Nov 08, 2021 | 79.13 | 79.41 | 78.26 | 79.41 | 578,674 | +0.41(+0.53%) |
Nov 05, 2021 | 79.64 | 80.13 | 78.44 | 79.00 | 481,040 | -0.60(-0.75%) |
Nov 04, 2021 | 80.28 | 80.54 | 78.88 | 79.60 | 576,535 | -0.28(-0.35%) |
Nov 03, 2021 | 77.86 | 80.16 | 77.75 | 79.87 | 689,862 | +1.67(+2.13%) |
Nov 02, 2021 | 77.41 | 78.30 | 76.77 | 78.20 | 950,278 | +0.75(+0.96%) |
Nov 01, 2021 | 78.58 | 78.17 | 77.19 | 77.46 | 670,785 | -0.69(-0.88%) |
Oct 29, 2021 | 79.34 | 79.48 | 77.82 | 78.15 | 693,758 | -1.37(-1.73%) |
Oct 28, 2021 | 76.96 | 79.62 | 76.96 | 79.52 | 519,691 | +3.14(+4.12%) |
Oct 27, 2021 | 76.04 | 78.57 | 75.67 | 76.38 | 570,830 | -1.55(-1.99%) |
Oct 26, 2021 | 77.43 | 77.93 | 1,234,321 | +0.84(+1.09%) | ||
Oct 25, 2021 | 75.81 | 77.46 | 75.74 | 77.09 | 674,840 | +1.77(+2.35%) |
Oct 22, 2021 | 75.05 | 75.42 | 74.16 | 75.32 | 552,451 | +0.60(+0.80%) |
Oct 21, 2021 | 73.55 | 74.72 | 73.24 | 74.72 | 528,438 | +1.24(+1.69%) |
Oct 20, 2021 | 72.81 | 73.87 | 71.93 | 73.47 | 394,468 | +1.02(+1.41%) |
Oct 19, 2021 | 71.01 | 72.52 | 70.78 | 72.45 | 697,904 | +1.85(+2.63%) |
Oct 18, 2021 | 70.97 | 71.75 | 70.47 | 70.59 | 500,087 | -0.17(-0.23%) |
Oct 15, 2021 | 73.14 | 73.40 | 70.47 | 70.76 | 552,140 | -1.91(-2.63%) |
Oct 14, 2021 | 72.16 | 72.65 | 71.04 | 72.67 | 509,555 | +1.35(+1.89%) |
Oct 13, 2021 | 70.87 | 71.61 | 70.35 | 71.32 | 404,720 | +0.66(+0.94%) |
Oct 12, 2021 | 71.12 | 71.40 | 70.33 | 70.66 | 274,289 | +0.12(+0.17%) |
Oct 11, 2021 | 71.78 | 72.10 | 70.07 | 70.54 | 356,558 | -1.14(-1.60%) |
Oct 08, 2021 | 71.52 | 72.31 | 71.10 | 71.68 | 487,325 | +0.46(+0.65%) |
Oct 07, 2021 | 70.42 | 72.18 | 70.30 | 71.22 | 658,000 | +1.36(+1.94%) |
Oct 06, 2021 | 68.15 | 70.53 | 68.01 | 69.87 | 706,970 | +0.99(+1.43%) |
Oct 05, 2021 | 68.13 | 69.06 | 67.31 | 68.88 | 751,767 | +1.33(+1.97%) |
Oct 04, 2021 | 68.22 | 69.18 | 67.26 | 67.55 | 720,054 | -1.09(-1.59%) |