Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 76.80 | 77.74 | 76.27 | 77.27 | 105,168 | +0.40(+0.52%) |
Dec 30, 2021 | 77.01 | 78.18 | 76.72 | 76.87 | 120,583 | -0.29(-0.38%) |
Dec 29, 2021 | 76.86 | 77.48 | 76.48 | 77.16 | 114,943 | +0.41(+0.53%) |
Dec 28, 2021 | 76.47 | 77.24 | 76.41 | 76.75 | 115,984 | +0.33(+0.43%) |
Dec 27, 2021 | 75.53 | 76.44 | 74.81 | 76.42 | 128,758 | +0.67(+0.89%) |
Dec 23, 2021 | 74.90 | 76.47 | 74.90 | 75.75 | 200,077 | +1.25(+1.68%) |
Dec 22, 2021 | 73.96 | 74.60 | 73.34 | 74.49 | 135,693 | +0.65(+0.89%) |
Dec 21, 2021 | 72.87 | 73.90 | 72.87 | 73.84 | 165,257 | +1.53(+2.12%) |
Dec 20, 2021 | 72.01 | 72.46 | 70.85 | 72.31 | 287,712 | -0.84(-1.15%) |
Dec 17, 2021 | 71.39 | 73.92 | 70.85 | 73.15 | 815,461 | +0.96(+1.33%) |
Dec 16, 2021 | 74.68 | 74.68 | 71.77 | 72.19 | 368,901 | -1.44(-1.96%) |
Dec 15, 2021 | 73.06 | 73.80 | 71.35 | 73.63 | 348,271 | +0.72(+0.99%) |
Dec 14, 2021 | 74.47 | 74.94 | 72.75 | 72.91 | 204,438 | -1.92(-2.57%) |
Dec 13, 2021 | 74.10 | 75.36 | 73.03 | 74.83 | 356,758 | +0.24(+0.33%) |
Dec 10, 2021 | 75.54 | 75.84 | 73.93 | 74.58 | 217,389 | -0.51(-0.68%) |
Dec 09, 2021 | 77.00 | 77.56 | 74.91 | 75.09 | 208,673 | -2.79(-3.58%) |
Dec 08, 2021 | 77.05 | 77.97 | 76.32 | 77.88 | 172,411 | +1.01(+1.32%) |
Dec 07, 2021 | 76.15 | 77.37 | 75.90 | 76.87 | 276,280 | +1.78(+2.38%) |
Dec 06, 2021 | 73.62 | 75.68 | 73.32 | 75.08 | 203,481 | +2.66(+3.68%) |
Dec 03, 2021 | 73.19 | 73.50 | 70.69 | 72.42 | 243,283 | -0.39(-0.54%) |
Dec 02, 2021 | 71.56 | 73.22 | 71.48 | 72.81 | 148,179 | +1.78(+2.51%) |
Dec 01, 2021 | 74.27 | 74.30 | 70.96 | 71.03 | 315,924 | -1.22(-1.69%) |
Nov 30, 2021 | 72.66 | 73.58 | 71.40 | 72.24 | 357,364 | -1.18(-1.61%) |
Nov 29, 2021 | 73.25 | 74.49 | 72.48 | 73.42 | 296,945 | +1.00(+1.39%) |
Nov 26, 2021 | 73.16 | 73.76 | 70.33 | 72.42 | 197,907 | -2.96(-3.93%) |
Nov 24, 2021 | 76.10 | 76.25 | 74.99 | 75.38 | 134,472 | -1.42(-1.85%) |
Nov 23, 2021 | 77.68 | 78.51 | 76.54 | 76.81 | 188,139 | -0.83(-1.07%) |
Nov 22, 2021 | 78.87 | 80.29 | 77.62 | 77.64 | 285,218 | -0.40(-0.51%) |
Nov 19, 2021 | 75.96 | 78.08 | 75.58 | 78.04 | 438,320 | +1.45(+1.90%) |
Nov 18, 2021 | 77.03 | 76.57 | 74.66 | 76.58 | 296,757 | -0.31(-0.41%) |
Nov 17, 2021 | 77.69 | 77.91 | 76.36 | 76.90 | 189,488 | -0.93(-1.19%) |
Nov 16, 2021 | 80.21 | 80.21 | 77.78 | 77.82 | 371,561 | -2.71(-3.37%) |
Nov 15, 2021 | 78.99 | 81.00 | 78.06 | 80.53 | 386,408 | +2.19(+2.80%) |
Nov 12, 2021 | 79.96 | 79.96 | 77.34 | 78.34 | 437,669 | -1.61(-2.01%) |
Nov 11, 2021 | 81.43 | 82.08 | 78.59 | 79.95 | 460,714 | -3.04(-3.67%) |
Nov 10, 2021 | 82.80 | 82.99 | 135,680 | +0.03(+0.04%) | ||
Nov 09, 2021 | 82.50 | 83.00 | 81.75 | 82.96 | 176,588 | +0.12(+0.14%) |
Nov 08, 2021 | 84.66 | 84.66 | 82.62 | 82.84 | 167,797 | -0.52(-0.62%) |
Nov 05, 2021 | 82.31 | 83.38 | 82.15 | 83.36 | 281,467 | +2.20(+2.72%) |
Nov 04, 2021 | 83.27 | 83.71 | 81.13 | 81.16 | 250,505 | -1.67(-2.01%) |
Nov 03, 2021 | 81.58 | 83.28 | 81.39 | 82.82 | 221,888 | +0.91(+1.11%) |
Nov 02, 2021 | 81.67 | 81.95 | 80.62 | 81.92 | 223,870 | +0.44(+0.54%) |
Nov 01, 2021 | 78.42 | 81.54 | 78.05 | 81.48 | 331,862 | +3.43(+4.40%) |
Oct 29, 2021 | 75.75 | 78.19 | 75.75 | 78.05 | 1,112,096 | +2.17(+2.87%) |
Oct 28, 2021 | 75.25 | 76.36 | 75.25 | 75.87 | 243,457 | +1.22(+1.63%) |
Oct 27, 2021 | 75.00 | 75.43 | 74.59 | 74.65 | 436,941 | -0.35(-0.47%) |
Oct 26, 2021 | 75.62 | 75.00 | 351,807 | -0.41(-0.54%) | ||
Oct 25, 2021 | 74.81 | 75.96 | 74.81 | 75.41 | 256,976 | +0.55(+0.73%) |
Oct 22, 2021 | 75.51 | 75.86 | 74.65 | 74.87 | 178,093 | -0.54(-0.71%) |
Oct 21, 2021 | 76.13 | 76.64 | 74.85 | 75.40 | 132,383 | -1.03(-1.35%) |
Oct 20, 2021 | 76.30 | 76.96 | 75.81 | 76.44 | 97,135 | +0.20(+0.27%) |
Oct 19, 2021 | 75.92 | 76.28 | 75.63 | 76.23 | 142,427 | +0.61(+0.81%) |
Oct 18, 2021 | 76.07 | 76.51 | 74.95 | 75.62 | 206,688 | -1.06(-1.39%) |
Oct 15, 2021 | 78.52 | 78.85 | 76.62 | 76.68 | 358,314 | -0.42(-0.54%) |
Oct 14, 2021 | 75.55 | 77.71 | 75.40 | 77.10 | 560,613 | +2.29(+3.06%) |
Oct 13, 2021 | 74.43 | 75.29 | 73.73 | 74.81 | 308,507 | +0.32(+0.43%) |
Oct 12, 2021 | 74.45 | 75.34 | 74.21 | 74.49 | 246,763 | +0.32(+0.43%) |
Oct 11, 2021 | 73.68 | 75.55 | 73.68 | 74.17 | 243,527 | +0.28(+0.38%) |
Oct 08, 2021 | 73.75 | 75.35 | 73.44 | 73.88 | 241,917 | -0.20(-0.28%) |
Oct 07, 2021 | 73.48 | 74.86 | 73.48 | 74.09 | 410,074 | +1.30(+1.78%) |
Oct 06, 2021 | 72.69 | 73.28 | 71.72 | 72.79 | 318,126 | -0.69(-0.94%) |
Oct 05, 2021 | 73.95 | 73.95 | 72.17 | 73.48 | 564,563 | -0.47(-0.63%) |
Oct 04, 2021 | 74.43 | 75.50 | 73.64 | 73.95 | 390,739 | -0.57(-0.76%) |