Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 75.99 | 76.57 | 75.83 | 76.08 | 278,004 | +0.25(+0.33%) |
Dec 30, 2021 | 75.46 | 76.12 | 75.46 | 75.83 | 144,435 | +0.29(+0.38%) |
Dec 29, 2021 | 75.15 | 75.80 | 74.88 | 75.54 | 162,914 | +0.48(+0.64%) |
Dec 28, 2021 | 74.68 | 75.15 | 74.62 | 75.06 | 178,628 | +0.31(+0.41%) |
Dec 27, 2021 | 73.58 | 74.77 | 73.35 | 74.75 | 180,504 | +1.38(+1.88%) |
Dec 23, 2021 | 73.74 | 73.74 | 72.96 | 73.37 | 191,830 | -0.17(-0.23%) |
Dec 22, 2021 | 73.03 | 73.61 | 73.03 | 73.54 | 192,058 | +0.71(+0.97%) |
Dec 21, 2021 | 72.75 | 73.29 | 72.56 | 72.83 | 199,710 | +0.39(+0.54%) |
Dec 20, 2021 | 72.02 | 72.72 | 71.63 | 72.44 | 245,087 | -0.40(-0.55%) |
Dec 17, 2021 | 72.92 | 73.65 | 72.72 | 72.84 | 188,519 | -0.10(-0.14%) |
Dec 16, 2021 | 73.04 | 73.45 | 72.52 | 72.94 | 203,035 | +0.14(+0.19%) |
Dec 15, 2021 | 72.07 | 72.95 | 71.97 | 72.80 | 208,924 | +1.07(+1.49%) |
Dec 14, 2021 | 72.38 | 72.38 | 71.28 | 71.73 | 166,965 | -0.88(-1.21%) |
Dec 13, 2021 | 71.62 | 72.92 | 71.35 | 72.61 | 120,844 | +0.48(+0.67%) |
Dec 10, 2021 | 72.11 | 72.29 | 71.79 | 72.13 | 133,181 | +0.22(+0.31%) |
Dec 09, 2021 | 72.79 | 72.79 | 71.87 | 71.91 | 97,687 | -1.01(-1.39%) |
Dec 08, 2021 | 72.59 | 73.08 | 72.41 | 72.92 | 118,402 | +0.50(+0.69%) |
Dec 07, 2021 | 71.87 | 72.58 | 71.87 | 72.42 | 224,598 | +1.14(+1.60%) |
Dec 06, 2021 | 70.76 | 71.88 | 70.76 | 71.28 | 74,721 | +1.03(+1.46%) |
Dec 03, 2021 | 70.63 | 70.81 | 69.67 | 70.25 | 142,872 | -0.26(-0.36%) |
Dec 02, 2021 | 69.22 | 71.00 | 69.22 | 70.51 | 165,371 | +1.80(+2.62%) |
Dec 01, 2021 | 70.54 | 71.15 | 68.68 | 68.71 | 149,702 | -1.08(-1.55%) |
Nov 30, 2021 | 70.71 | 71.08 | 69.73 | 69.79 | 160,001 | -1.50(-2.10%) |
Nov 29, 2021 | 70.88 | 71.75 | 70.50 | 71.29 | 97,454 | +0.85(+1.21%) |
Nov 26, 2021 | 71.17 | 71.48 | 70.27 | 70.44 | 104,211 | -1.84(-2.55%) |
Nov 24, 2021 | 71.27 | 72.36 | 71.16 | 72.28 | 99,234 | +0.96(+1.35%) |
Nov 23, 2021 | 70.75 | 71.48 | 70.50 | 71.32 | 101,321 | +0.73(+1.03%) |
Nov 22, 2021 | 71.15 | 71.21 | 70.46 | 70.59 | 127,652 | -0.45(-0.63%) |
Nov 19, 2021 | 71.38 | 71.66 | 70.86 | 71.04 | 100,713 | -0.49(-0.69%) |
Nov 18, 2021 | 71.71 | 71.59 | 71.34 | 71.53 | 137,230 | +0.03(+0.04%) |
Nov 17, 2021 | 70.96 | 71.59 | 69.89 | 71.50 | 137,086 | +0.57(+0.80%) |
Nov 16, 2021 | 71.48 | 71.48 | 70.79 | 70.93 | 169,808 | -0.37(-0.52%) |
Nov 15, 2021 | 70.89 | 71.32 | 70.66 | 71.30 | 107,457 | +0.51(+0.72%) |
Nov 12, 2021 | 70.85 | 71.00 | 70.51 | 70.79 | 208,008 | +0.01(+0.01%) |
Nov 11, 2021 | 70.83 | 70.83 | 70.20 | 70.78 | 173,230 | +0.06(+0.08%) |
Nov 10, 2021 | 70.83 | 70.70 | 70.72 | 188,280 | -0.25(-0.35%) | |
Nov 09, 2021 | 70.86 | 71.04 | 70.74 | 70.97 | 58,834 | +0.27(+0.38%) |
Nov 08, 2021 | 70.92 | 70.92 | 70.09 | 70.70 | 272,575 | -0.02(-0.03%) |
Nov 05, 2021 | 71.10 | 71.58 | 70.61 | 70.72 | 192,342 | +0.14(+0.20%) |
Nov 04, 2021 | 71.38 | 71.44 | 70.33 | 70.58 | 102,853 | -0.84(-1.18%) |
Nov 03, 2021 | 71.31 | 71.68 | 70.92 | 71.42 | 179,420 | +0.23(+0.32%) |
Nov 02, 2021 | 70.89 | 71.47 | 70.58 | 71.19 | 70,467 | +0.68(+0.96%) |
Nov 01, 2021 | 70.51 | 70.64 | 69.32 | 70.51 | 447,561 | +0.15(+0.21%) |
Oct 29, 2021 | 70.91 | 71.14 | 70.06 | 70.36 | 110,329 | -0.76(-1.07%) |
Oct 28, 2021 | 70.23 | 71.13 | 70.18 | 71.12 | 84,634 | +1.04(+1.48%) |
Oct 27, 2021 | 70.70 | 70.86 | 70.08 | 70.08 | 80,492 | -0.49(-0.69%) |
Oct 26, 2021 | 70.50 | 70.80 | 70.57 | 123,208 | +0.35(+0.50%) | |
Oct 25, 2021 | 70.21 | 70.44 | 69.70 | 70.22 | 86,926 | +0.13(+0.19%) |
Oct 22, 2021 | 69.74 | 70.31 | 69.73 | 70.09 | 191,066 | +0.42(+0.60%) |
Oct 21, 2021 | 69.31 | 69.70 | 69.29 | 69.67 | 92,420 | +0.20(+0.29%) |
Oct 20, 2021 | 68.42 | 69.47 | 68.42 | 69.47 | 118,882 | +1.08(+1.58%) |
Oct 19, 2021 | 68.39 | 68.73 | 68.29 | 68.39 | 73,283 | +0.22(+0.32%) |
Oct 18, 2021 | 67.54 | 68.45 | 67.54 | 68.17 | 286,920 | +0.15(+0.22%) |
Oct 15, 2021 | 68.43 | 68.89 | 67.62 | 68.02 | 207,239 | -0.03(-0.04%) |
Oct 14, 2021 | 67.56 | 68.14 | 67.46 | 68.05 | 117,641 | +0.90(+1.34%) |
Oct 13, 2021 | 66.63 | 67.20 | 66.18 | 67.15 | 219,792 | +0.40(+0.60%) |
Oct 12, 2021 | 66.04 | 67.00 | 65.80 | 66.75 | 136,208 | +0.94(+1.43%) |
Oct 11, 2021 | 65.56 | 66.04 | 65.27 | 65.81 | 83,199 | +0.09(+0.14%) |
Oct 08, 2021 | 66.52 | 66.52 | 65.65 | 65.72 | 109,749 | -0.70(-1.05%) |
Oct 07, 2021 | 66.71 | 67.28 | 66.35 | 66.42 | 166,292 | +0.09(+0.14%) |
Oct 06, 2021 | 65.26 | 66.40 | 64.70 | 66.33 | 114,120 | +0.74(+1.13%) |
Oct 05, 2021 | 66.16 | 66.16 | 65.28 | 65.59 | 315,601 | -0.56(-0.85%) |
Oct 04, 2021 | 65.71 | 66.33 | 65.65 | 66.15 | 145,051 | +0.04(+0.06%) |