Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 84.29 | 86.20 | 84.20 | 85.71 | 1,449,939 | +1.66(+1.98%) |
Dec 30, 2021 | 85.05 | 85.77 | 83.81 | 84.05 | 1,573,742 | -1.00(-1.18%) |
Dec 29, 2021 | 84.46 | 85.30 | 83.72 | 85.05 | 2,341,425 | +0.59(+0.70%) |
Dec 28, 2021 | 84.00 | 85.08 | 83.96 | 84.46 | 1,885,259 | +0.15(+0.18%) |
Dec 27, 2021 | 82.73 | 84.43 | 82.50 | 84.31 | 2,562,574 | +2.16(+2.63%) |
Dec 23, 2021 | 81.20 | 82.90 | 80.89 | 82.15 | 2,384,716 | +1.09(+1.34%) |
Dec 22, 2021 | 78.69 | 81.43 | 78.51 | 81.06 | 2,501,750 | +2.37(+3.01%) |
Dec 21, 2021 | 76.03 | 78.69 | 76.03 | 78.69 | 2,773,951 | +3.56(+4.74%) |
Dec 20, 2021 | 75.49 | 75.61 | 72.60 | 75.13 | 3,020,788 | -1.70(-2.21%) |
Dec 17, 2021 | 76.17 | 77.62 | 75.68 | 76.83 | 8,305,990 | -0.42(-0.54%) |
Dec 16, 2021 | 79.00 | 79.15 | 76.88 | 77.25 | 2,466,550 | -1.01(-1.29%) |
Dec 15, 2021 | 76.94 | 78.36 | 75.82 | 78.26 | 2,836,980 | +1.62(+2.11%) |
Dec 14, 2021 | 76.17 | 77.63 | 75.52 | 76.64 | 2,879,977 | -0.80(-1.03%) |
Dec 13, 2021 | 80.13 | 80.22 | 77.09 | 77.44 | 3,202,970 | -2.13(-2.68%) |
Dec 10, 2021 | 78.13 | 79.68 | 77.93 | 79.57 | 3,218,059 | +1.82(+2.34%) |
Dec 09, 2021 | 76.51 | 79.00 | 75.85 | 77.75 | 2,943,051 | +1.27(+1.66%) |
Dec 08, 2021 | 78.42 | 79.02 | 75.94 | 76.48 | 3,587,205 | +0.48(+0.63%) |
Dec 07, 2021 | 77.04 | 80.95 | 75.76 | 76.00 | 5,495,230 | +2.62(+3.57%) |
Dec 06, 2021 | 72.20 | 74.47 | 71.74 | 73.38 | 2,856,485 | +2.27(+3.19%) |
Dec 03, 2021 | 73.78 | 74.41 | 70.49 | 71.11 | 3,087,838 | -2.21(-3.01%) |
Dec 02, 2021 | 70.18 | 74.20 | 70.18 | 73.32 | 2,630,891 | +3.10(+4.41%) |
Dec 01, 2021 | 71.55 | 73.03 | 70.14 | 70.22 | 2,536,006 | +0.78(+1.12%) |
Nov 30, 2021 | 71.25 | 71.50 | 68.77 | 69.44 | 2,764,168 | -2.41(-3.35%) |
Nov 29, 2021 | 72.96 | 73.33 | 71.43 | 71.85 | 2,435,064 | +0.42(+0.59%) |
Nov 26, 2021 | 71.68 | 72.77 | 70.93 | 71.43 | 2,197,409 | -2.28(-3.09%) |
Nov 24, 2021 | 73.00 | 74.15 | 72.82 | 73.71 | 1,932,841 | +0.36(+0.49%) |
Nov 23, 2021 | 71.02 | 73.37 | 70.68 | 73.35 | 2,213,393 | +1.55(+2.16%) |
Nov 22, 2021 | 71.39 | 73.36 | 70.97 | 71.80 | 2,560,688 | +1.56(+2.22%) |
Nov 19, 2021 | 70.60 | 72.07 | 70.16 | 70.24 | 2,699,344 | -0.95(-1.33%) |
Nov 18, 2021 | 72.08 | 71.32 | 69.61 | 71.19 | 3,206,170 | +1.94(+2.80%) |
Nov 17, 2021 | 68.64 | 69.59 | 67.92 | 69.25 | 1,733,439 | +0.25(+0.36%) |
Nov 16, 2021 | 67.53 | 69.38 | 67.17 | 69.00 | 3,123,444 | +2.00(+2.99%) |
Nov 15, 2021 | 68.90 | 68.90 | 66.68 | 67.00 | 2,019,294 | -1.00(-1.47%) |
Nov 12, 2021 | 68.00 | 68.36 | 67.43 | 68.00 | 1,416,194 | +0.54(+0.80%) |
Nov 11, 2021 | 67.02 | 68.39 | 66.90 | 67.46 | 1,221,457 | +0.54(+0.81%) |
Nov 10, 2021 | 67.01 | 66.92 | 1,784,155 | -0.76(-1.12%) | ||
Nov 09, 2021 | 67.61 | 68.45 | 67.01 | 67.68 | 2,177,340 | +0.84(+1.26%) |
Nov 08, 2021 | 68.46 | 68.91 | 66.53 | 66.84 | 2,281,627 | -0.40(-0.59%) |
Nov 05, 2021 | 67.96 | 68.92 | 66.68 | 67.24 | 3,217,492 | +1.84(+2.81%) |
Nov 04, 2021 | 66.97 | 68.00 | 64.59 | 65.40 | 5,254,063 | +5.14(+8.53%) |
Nov 03, 2021 | 58.00 | 60.46 | 57.75 | 60.26 | 3,574,336 | +2.06(+3.54%) |
Nov 02, 2021 | 58.47 | 58.71 | 57.05 | 58.20 | 1,698,264 | -0.34(-0.58%) |
Nov 01, 2021 | 58.56 | 59.28 | 57.55 | 58.54 | 1,639,415 | +0.27(+0.46%) |
Oct 29, 2021 | 58.08 | 58.48 | 57.78 | 58.27 | 1,462,209 | +0.03(+0.05%) |
Oct 28, 2021 | 57.33 | 58.47 | 57.12 | 58.24 | 1,579,569 | +1.20(+2.10%) |
Oct 27, 2021 | 59.31 | 59.59 | 56.64 | 57.04 | 1,861,153 | -1.72(-2.93%) |
Oct 26, 2021 | 60.14 | 58.76 | 2,019,336 | -1.38(-2.29%) | ||
Oct 25, 2021 | 58.99 | 60.18 | 58.84 | 60.14 | 1,871,026 | +1.25(+2.12%) |
Oct 22, 2021 | 58.62 | 59.56 | 58.38 | 58.89 | 1,409,123 | +0.34(+0.58%) |
Oct 21, 2021 | 57.86 | 58.90 | 57.74 | 58.55 | 1,287,245 | +0.26(+0.45%) |
Oct 20, 2021 | 57.80 | 58.81 | 57.24 | 58.29 | 1,318,507 | +0.77(+1.34%) |
Oct 19, 2021 | 57.83 | 58.25 | 57.22 | 57.52 | 1,401,195 | -0.30(-0.52%) |
Oct 18, 2021 | 57.15 | 58.23 | 56.77 | 57.82 | 1,743,053 | +0.75(+1.31%) |
Oct 15, 2021 | 57.54 | 57.93 | 56.93 | 57.07 | 1,886,506 | +0.26(+0.46%) |
Oct 14, 2021 | 57.00 | 57.81 | 56.45 | 56.81 | 2,031,166 | +0.39(+0.69%) |
Oct 13, 2021 | 55.99 | 56.61 | 55.50 | 56.42 | 1,392,526 | +0.97(+1.75%) |
Oct 12, 2021 | 55.32 | 56.31 | 55.10 | 55.45 | 1,641,555 | +0.25(+0.45%) |
Oct 11, 2021 | 55.11 | 56.00 | 55.09 | 55.20 | 1,095,152 | +0.11(+0.20%) |
Oct 08, 2021 | 54.84 | 55.98 | 54.45 | 55.09 | 1,568,893 | +0.34(+0.62%) |
Oct 07, 2021 | 53.68 | 55.50 | 53.68 | 54.75 | 1,454,971 | +1.61(+3.03%) |
Oct 06, 2021 | 52.31 | 53.34 | 51.33 | 53.14 | 1,258,766 | +0.41(+0.78%) |
Oct 05, 2021 | 52.67 | 53.68 | 52.03 | 52.73 | 1,482,843 | +0.15(+0.29%) |
Oct 04, 2021 | 52.72 | 53.17 | 52.28 | 52.58 | 1,950,837 | -0.38(-0.72%) |