Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 76.74 | 77.67 | 76.21 | 77.21 | 105,254 | +0.40(+0.52%) |
Dec 30, 2021 | 76.94 | 78.11 | 76.65 | 76.81 | 120,682 | -0.29(-0.38%) |
Dec 29, 2021 | 76.80 | 77.41 | 76.42 | 77.10 | 115,038 | +0.41(+0.53%) |
Dec 28, 2021 | 76.41 | 77.18 | 76.35 | 76.69 | 116,079 | +0.33(+0.43%) |
Dec 27, 2021 | 75.47 | 76.38 | 74.75 | 76.36 | 128,864 | +0.67(+0.89%) |
Dec 23, 2021 | 74.84 | 76.41 | 74.84 | 75.68 | 200,242 | +1.25(+1.68%) |
Dec 22, 2021 | 73.90 | 74.54 | 73.28 | 74.43 | 135,805 | +0.65(+0.89%) |
Dec 21, 2021 | 72.81 | 73.84 | 72.81 | 73.78 | 165,394 | +1.53(+2.12%) |
Dec 20, 2021 | 71.95 | 72.40 | 70.79 | 72.25 | 287,949 | -0.84(-1.15%) |
Dec 17, 2021 | 71.33 | 73.86 | 70.79 | 73.09 | 816,134 | +0.96(+1.33%) |
Dec 16, 2021 | 74.62 | 74.62 | 71.71 | 72.13 | 369,206 | -1.44(-1.96%) |
Dec 15, 2021 | 73.00 | 73.74 | 71.29 | 73.57 | 348,558 | +0.72(+0.99%) |
Dec 14, 2021 | 74.41 | 74.87 | 72.69 | 72.85 | 204,607 | -1.92(-2.57%) |
Dec 13, 2021 | 74.04 | 75.30 | 72.97 | 74.77 | 357,053 | +0.24(+0.33%) |
Dec 10, 2021 | 75.48 | 75.78 | 73.87 | 74.52 | 217,568 | -0.51(-0.68%) |
Dec 09, 2021 | 76.94 | 77.50 | 74.84 | 75.03 | 208,845 | -2.79(-3.58%) |
Dec 08, 2021 | 76.99 | 77.90 | 76.26 | 77.82 | 172,553 | +1.01(+1.32%) |
Dec 07, 2021 | 76.09 | 77.31 | 75.84 | 76.80 | 276,508 | +1.78(+2.38%) |
Dec 06, 2021 | 73.56 | 75.61 | 73.26 | 75.02 | 203,649 | +2.66(+3.68%) |
Dec 03, 2021 | 73.13 | 73.44 | 70.64 | 72.36 | 243,484 | -0.39(-0.54%) |
Dec 02, 2021 | 71.50 | 73.16 | 71.43 | 72.75 | 148,302 | +1.78(+2.51%) |
Dec 01, 2021 | 74.21 | 74.24 | 70.90 | 70.97 | 316,185 | -1.22(-1.69%) |
Nov 30, 2021 | 72.60 | 73.52 | 71.34 | 72.19 | 357,659 | -1.18(-1.61%) |
Nov 29, 2021 | 73.19 | 74.43 | 72.42 | 73.36 | 297,191 | +1.00(+1.39%) |
Nov 26, 2021 | 73.10 | 73.70 | 70.28 | 72.36 | 198,070 | -2.96(-3.93%) |
Nov 24, 2021 | 76.03 | 76.18 | 74.93 | 75.32 | 134,583 | -1.42(-1.85%) |
Nov 23, 2021 | 77.61 | 78.45 | 76.48 | 76.74 | 188,295 | -0.83(-1.07%) |
Nov 22, 2021 | 78.80 | 80.22 | 77.55 | 77.57 | 285,454 | -0.40(-0.51%) |
Nov 19, 2021 | 75.90 | 78.01 | 75.52 | 77.97 | 438,681 | +1.45(+1.90%) |
Nov 18, 2021 | 76.97 | 76.51 | 74.60 | 76.52 | 297,002 | -0.31(-0.41%) |
Nov 17, 2021 | 77.62 | 77.85 | 76.30 | 76.83 | 189,644 | -0.93(-1.19%) |
Nov 16, 2021 | 80.14 | 80.14 | 77.72 | 77.76 | 371,868 | -2.71(-3.37%) |
Nov 15, 2021 | 78.93 | 80.93 | 77.99 | 80.47 | 386,727 | +2.19(+2.80%) |
Nov 12, 2021 | 79.89 | 79.89 | 77.28 | 78.27 | 438,031 | -1.61(-2.01%) |
Nov 11, 2021 | 81.36 | 82.02 | 78.53 | 79.88 | 461,095 | -3.04(-3.67%) |
Nov 10, 2021 | 82.74 | 82.92 | 135,792 | +0.03(+0.04%) | ||
Nov 09, 2021 | 82.43 | 82.93 | 81.68 | 82.89 | 176,734 | +0.12(+0.14%) |
Nov 08, 2021 | 84.59 | 84.59 | 82.55 | 82.78 | 167,935 | -0.52(-0.62%) |
Nov 05, 2021 | 82.24 | 83.31 | 82.08 | 83.29 | 281,699 | +2.20(+2.72%) |
Nov 04, 2021 | 83.20 | 83.64 | 81.06 | 81.09 | 250,712 | -1.67(-2.01%) |
Nov 03, 2021 | 81.51 | 83.21 | 81.32 | 82.76 | 222,071 | +0.91(+1.11%) |
Nov 02, 2021 | 81.61 | 81.88 | 80.55 | 81.85 | 224,055 | +0.44(+0.54%) |
Nov 01, 2021 | 78.35 | 81.47 | 77.98 | 81.41 | 332,136 | +3.43(+4.40%) |
Oct 29, 2021 | 75.68 | 78.13 | 75.68 | 77.98 | 1,113,014 | +2.17(+2.87%) |
Oct 28, 2021 | 75.19 | 76.30 | 75.19 | 75.81 | 243,658 | +1.22(+1.63%) |
Oct 27, 2021 | 74.94 | 75.37 | 74.53 | 74.59 | 437,302 | -0.35(-0.47%) |
Oct 26, 2021 | 75.56 | 74.94 | 352,097 | -0.41(-0.54%) | ||
Oct 25, 2021 | 74.75 | 75.90 | 74.75 | 75.35 | 257,188 | +0.55(+0.73%) |
Oct 22, 2021 | 75.45 | 75.80 | 74.59 | 74.81 | 178,240 | -0.54(-0.71%) |
Oct 21, 2021 | 76.06 | 76.58 | 74.79 | 75.34 | 132,492 | -1.03(-1.35%) |
Oct 20, 2021 | 76.24 | 76.90 | 75.75 | 76.37 | 97,215 | +0.20(+0.27%) |
Oct 19, 2021 | 75.86 | 76.22 | 75.57 | 76.17 | 142,544 | +0.61(+0.81%) |
Oct 18, 2021 | 76.00 | 76.45 | 74.88 | 75.56 | 206,859 | -1.06(-1.39%) |
Oct 15, 2021 | 78.46 | 78.78 | 76.56 | 76.62 | 358,610 | -0.42(-0.54%) |
Oct 14, 2021 | 75.49 | 77.65 | 75.34 | 77.04 | 561,075 | +2.29(+3.06%) |
Oct 13, 2021 | 74.37 | 75.23 | 73.67 | 74.75 | 308,762 | +0.32(+0.43%) |
Oct 12, 2021 | 74.39 | 75.27 | 74.15 | 74.43 | 246,966 | +0.32(+0.43%) |
Oct 11, 2021 | 73.62 | 75.48 | 73.62 | 74.10 | 243,728 | +0.28(+0.38%) |
Oct 08, 2021 | 73.69 | 75.28 | 73.38 | 73.82 | 242,117 | -0.20(-0.28%) |
Oct 07, 2021 | 73.42 | 74.80 | 73.42 | 74.03 | 410,413 | +1.30(+1.78%) |
Oct 06, 2021 | 72.63 | 73.22 | 71.66 | 72.73 | 318,389 | -0.69(-0.94%) |
Oct 05, 2021 | 73.89 | 73.89 | 72.11 | 73.42 | 565,029 | -0.47(-0.63%) |
Oct 04, 2021 | 74.37 | 75.44 | 73.58 | 73.89 | 391,061 | -0.57(-0.76%) |