Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 75.25 | 75.74 | 74.51 | 75.31 | 482,616 | +0.20(+0.27%) |
Dec 30, 2021 | 75.01 | 76.50 | 75.01 | 75.11 | 348,233 | +0.12(+0.16%) |
Dec 29, 2021 | 76.39 | 76.74 | 74.80 | 74.99 | 358,104 | -1.04(-1.37%) |
Dec 28, 2021 | 76.89 | 77.93 | 75.99 | 76.02 | 381,084 | -0.70(-0.92%) |
Dec 27, 2021 | 76.49 | 77.54 | 76.02 | 76.73 | 510,890 | +1.33(+1.77%) |
Dec 23, 2021 | 73.19 | 75.93 | 73.11 | 75.39 | 505,089 | +2.19(+2.99%) |
Dec 22, 2021 | 71.10 | 73.32 | 70.99 | 73.21 | 506,419 | +1.91(+2.68%) |
Dec 21, 2021 | 68.97 | 71.65 | 68.21 | 71.30 | 805,649 | +3.09(+4.52%) |
Dec 20, 2021 | 69.81 | 69.99 | 67.49 | 68.21 | 943,561 | -2.85(-4.02%) |
Dec 17, 2021 | 69.13 | 71.70 | 68.94 | 71.07 | 1,451,555 | +1.24(+1.78%) |
Dec 16, 2021 | 72.94 | 73.47 | 69.62 | 69.82 | 961,228 | -1.76(-2.46%) |
Dec 15, 2021 | 71.01 | 71.74 | 69.73 | 71.59 | 780,185 | +0.97(+1.37%) |
Dec 14, 2021 | 70.63 | 71.44 | 70.00 | 70.62 | 1,251,266 | -0.96(-1.34%) |
Dec 13, 2021 | 72.08 | 72.17 | 71.20 | 71.58 | 611,002 | -0.90(-1.25%) |
Dec 10, 2021 | 74.51 | 74.74 | 71.90 | 72.48 | 493,225 | -1.16(-1.58%) |
Dec 09, 2021 | 73.47 | 74.33 | 73.23 | 73.64 | 562,584 | -0.28(-0.37%) |
Dec 08, 2021 | 74.05 | 74.71 | 72.88 | 73.92 | 594,064 | -0.32(-0.43%) |
Dec 07, 2021 | 75.68 | 76.57 | 74.03 | 74.24 | 549,991 | -0.08(-0.11%) |
Dec 06, 2021 | 74.05 | 74.63 | 72.00 | 74.32 | 758,818 | +0.74(+1.00%) |
Dec 03, 2021 | 77.03 | 77.99 | 72.76 | 73.58 | 722,661 | -3.07(-4.00%) |
Dec 02, 2021 | 74.47 | 77.76 | 74.44 | 76.65 | 625,478 | +2.00(+2.68%) |
Dec 01, 2021 | 75.99 | 77.86 | 74.65 | 74.65 | 676,540 | -0.10(-0.14%) |
Nov 30, 2021 | 75.17 | 76.14 | 74.39 | 74.75 | 803,567 | -0.99(-1.30%) |
Nov 29, 2021 | 76.70 | 77.10 | 75.57 | 75.74 | 592,157 | +0.06(+0.07%) |
Nov 26, 2021 | 76.37 | 77.13 | 74.81 | 75.68 | 552,921 | -2.02(-2.60%) |
Nov 24, 2021 | 78.08 | 78.58 | 77.38 | 77.70 | 432,793 | -1.12(-1.43%) |
Nov 23, 2021 | 80.45 | 80.89 | 77.73 | 78.83 | 1,723,683 | -1.77(-2.19%) |
Nov 22, 2021 | 81.99 | 82.21 | 80.43 | 80.59 | 567,429 | -0.74(-0.91%) |
Nov 19, 2021 | 81.90 | 81.98 | 80.98 | 81.33 | 380,291 | -0.49(-0.60%) |
Nov 18, 2021 | 82.44 | 82.34 | 81.79 | 81.82 | 579,839 | -0.01(-0.01%) |
Nov 17, 2021 | 80.36 | 82.30 | 79.33 | 81.83 | 1,068,598 | +1.50(+1.87%) |
Nov 16, 2021 | 79.43 | 80.44 | 79.23 | 80.33 | 326,721 | +0.67(+0.84%) |
Nov 15, 2021 | 80.01 | 80.09 | 79.23 | 79.65 | 255,493 | -0.05(-0.06%) |
Nov 12, 2021 | 79.52 | 80.35 | 78.91 | 79.70 | 431,412 | +0.46(+0.58%) |
Nov 11, 2021 | 80.61 | 80.81 | 79.09 | 79.24 | 693,147 | -0.85(-1.06%) |
Nov 10, 2021 | 80.18 | 80.09 | 823,824 | -0.48(-0.59%) | ||
Nov 09, 2021 | 79.21 | 81.20 | 79.21 | 80.57 | 568,437 | +1.25(+1.58%) |
Nov 08, 2021 | 79.04 | 79.31 | 78.17 | 79.31 | 579,386 | +0.41(+0.53%) |
Nov 05, 2021 | 79.54 | 80.03 | 78.35 | 78.90 | 481,632 | -0.60(-0.75%) |
Nov 04, 2021 | 80.18 | 80.44 | 78.78 | 79.50 | 577,243 | -0.28(-0.35%) |
Nov 03, 2021 | 77.77 | 80.06 | 77.66 | 79.77 | 690,710 | +1.67(+2.13%) |
Nov 02, 2021 | 77.31 | 78.21 | 76.68 | 78.11 | 951,446 | +0.75(+0.96%) |
Nov 01, 2021 | 78.48 | 78.07 | 77.09 | 77.36 | 671,610 | -0.69(-0.89%) |
Oct 29, 2021 | 79.24 | 79.39 | 77.73 | 78.05 | 694,611 | -1.37(-1.73%) |
Oct 28, 2021 | 76.86 | 79.53 | 76.86 | 79.42 | 520,330 | +3.14(+4.12%) |
Oct 27, 2021 | 75.95 | 78.47 | 75.58 | 76.28 | 571,532 | -1.55(-1.99%) |
Oct 26, 2021 | 77.33 | 77.83 | 1,235,838 | +0.84(+1.09%) | ||
Oct 25, 2021 | 75.72 | 77.36 | 75.64 | 76.99 | 675,670 | +1.77(+2.35%) |
Oct 22, 2021 | 74.96 | 75.33 | 74.07 | 75.22 | 553,130 | +0.60(+0.80%) |
Oct 21, 2021 | 73.46 | 74.63 | 73.15 | 74.63 | 529,087 | +1.24(+1.69%) |
Oct 20, 2021 | 72.72 | 73.78 | 71.84 | 73.38 | 394,953 | +1.02(+1.41%) |
Oct 19, 2021 | 70.92 | 72.43 | 70.69 | 72.36 | 698,762 | +1.85(+2.63%) |
Oct 18, 2021 | 70.89 | 71.66 | 70.39 | 70.51 | 500,702 | -0.17(-0.23%) |
Oct 15, 2021 | 73.05 | 73.31 | 70.38 | 70.67 | 552,819 | -1.91(-2.63%) |
Oct 14, 2021 | 72.07 | 72.56 | 70.95 | 72.58 | 510,181 | +1.34(+1.89%) |
Oct 13, 2021 | 70.78 | 71.52 | 70.26 | 71.24 | 405,217 | +0.66(+0.94%) |
Oct 12, 2021 | 71.03 | 71.31 | 70.24 | 70.57 | 274,626 | +0.12(+0.17%) |
Oct 11, 2021 | 71.69 | 72.01 | 69.98 | 70.45 | 356,996 | -1.14(-1.60%) |
Oct 08, 2021 | 71.43 | 72.22 | 71.01 | 71.59 | 487,924 | +0.46(+0.65%) |
Oct 07, 2021 | 70.33 | 72.09 | 70.21 | 71.13 | 658,809 | +1.35(+1.94%) |
Oct 06, 2021 | 68.07 | 70.44 | 67.93 | 69.78 | 707,839 | +0.99(+1.43%) |
Oct 05, 2021 | 68.05 | 68.98 | 67.23 | 68.79 | 752,692 | +1.33(+1.97%) |
Oct 04, 2021 | 68.14 | 69.10 | 67.17 | 67.47 | 720,939 | -1.09(-1.59%) |