Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 73.10 | 73.80 | 72.82 | 73.37 | 312,851 | +0.06(+0.08%) |
Dec 30, 2021 | 74.58 | 75.14 | 73.27 | 73.31 | 205,648 | -1.29(-1.73%) |
Dec 29, 2021 | 74.16 | 74.70 | 73.32 | 74.60 | 128,187 | +0.67(+0.90%) |
Dec 28, 2021 | 74.13 | 74.92 | 73.88 | 73.93 | 170,219 | -0.55(-0.74%) |
Dec 27, 2021 | 73.34 | 74.51 | 73.05 | 74.49 | 202,070 | +1.33(+1.81%) |
Dec 23, 2021 | 72.39 | 73.62 | 72.17 | 73.16 | 371,745 | +0.78(+1.07%) |
Dec 22, 2021 | 72.04 | 72.52 | 71.50 | 72.38 | 279,469 | +0.34(+0.47%) |
Dec 21, 2021 | 70.09 | 72.57 | 69.73 | 72.04 | 314,562 | +2.86(+4.13%) |
Dec 20, 2021 | 69.77 | 70.16 | 67.55 | 69.19 | 556,335 | -1.57(-2.22%) |
Dec 17, 2021 | 71.25 | 72.17 | 70.19 | 70.76 | 2,262,321 | -1.48(-2.05%) |
Dec 16, 2021 | 74.93 | 75.19 | 71.80 | 72.24 | 586,789 | -1.81(-2.44%) |
Dec 15, 2021 | 73.94 | 74.51 | 72.52 | 74.04 | 610,517 | +0.15(+0.20%) |
Dec 14, 2021 | 73.53 | 75.59 | 73.28 | 73.90 | 660,416 | -0.06(-0.08%) |
Dec 13, 2021 | 74.72 | 74.72 | 73.48 | 73.96 | 469,280 | -1.32(-1.75%) |
Dec 10, 2021 | 74.48 | 75.66 | 74.28 | 75.27 | 605,869 | +1.60(+2.17%) |
Dec 09, 2021 | 74.20 | 74.77 | 72.72 | 73.68 | 338,897 | +0.18(+0.25%) |
Dec 08, 2021 | 74.97 | 75.74 | 72.75 | 73.49 | 554,105 | +0.69(+0.94%) |
Dec 07, 2021 | 73.09 | 73.85 | 72.47 | 72.81 | 314,308 | +0.51(+0.71%) |
Dec 06, 2021 | 70.64 | 72.55 | 69.70 | 72.29 | 407,318 | +3.36(+4.87%) |
Dec 03, 2021 | 70.66 | 71.13 | 67.99 | 68.94 | 327,825 | -1.56(-2.21%) |
Dec 02, 2021 | 68.39 | 70.79 | 68.21 | 70.49 | 234,232 | +2.14(+3.13%) |
Dec 01, 2021 | 72.86 | 73.06 | 68.25 | 68.36 | 408,995 | -2.00(-2.85%) |
Nov 30, 2021 | 71.96 | 72.74 | 69.80 | 70.36 | 354,621 | -2.49(-3.41%) |
Nov 29, 2021 | 73.67 | 74.26 | 72.31 | 72.84 | 369,894 | +0.41(+0.56%) |
Nov 26, 2021 | 75.58 | 76.76 | 72.00 | 72.44 | 199,348 | -6.02(-7.67%) |
Nov 24, 2021 | 77.74 | 79.42 | 77.74 | 78.46 | 166,922 | +0.06(+0.07%) |
Nov 23, 2021 | 78.56 | 79.40 | 77.41 | 78.40 | 185,780 | -0.48(-0.61%) |
Nov 22, 2021 | 79.79 | 81.30 | 78.60 | 78.88 | 268,649 | -0.51(-0.65%) |
Nov 19, 2021 | 78.74 | 80.61 | 78.36 | 79.39 | 200,737 | -0.10(-0.12%) |
Nov 18, 2021 | 78.75 | 79.68 | 79.34 | 79.49 | 306,348 | +1.76(+2.26%) |
Nov 17, 2021 | 79.03 | 79.24 | 77.02 | 77.73 | 193,828 | -1.26(-1.59%) |
Nov 16, 2021 | 77.94 | 79.91 | 77.58 | 78.99 | 164,605 | +0.75(+0.96%) |
Nov 15, 2021 | 78.72 | 78.72 | 77.79 | 78.23 | 195,431 | -0.38(-0.48%) |
Nov 12, 2021 | 79.63 | 80.72 | 78.60 | 78.61 | 142,666 | -0.46(-0.59%) |
Nov 11, 2021 | 78.67 | 79.41 | 78.27 | 79.07 | 196,653 | +0.69(+0.88%) |
Nov 10, 2021 | 78.33 | 78.39 | 255,059 | -0.44(-0.55%) | ||
Nov 09, 2021 | 79.41 | 79.77 | 78.48 | 78.82 | 292,614 | -0.57(-0.72%) |
Nov 08, 2021 | 81.25 | 81.91 | 79.39 | 79.39 | 289,049 | -1.11(-1.38%) |
Nov 05, 2021 | 79.93 | 81.48 | 79.72 | 80.51 | 323,294 | +1.32(+1.66%) |
Nov 04, 2021 | 78.04 | 79.37 | 77.49 | 79.19 | 308,406 | +1.83(+2.36%) |
Nov 03, 2021 | 76.80 | 78.00 | 76.23 | 77.36 | 279,403 | +0.58(+0.76%) |
Nov 02, 2021 | 77.39 | 77.97 | 76.72 | 76.78 | 269,884 | -0.51(-0.66%) |
Nov 01, 2021 | 75.17 | 77.42 | 75.45 | 77.29 | 255,481 | +2.61(+3.50%) |
Oct 29, 2021 | 73.79 | 75.08 | 73.46 | 74.68 | 240,961 | +0.98(+1.33%) |
Oct 28, 2021 | 72.43 | 73.82 | 72.37 | 73.71 | 258,682 | +1.87(+2.60%) |
Oct 27, 2021 | 72.33 | 73.63 | 71.65 | 71.84 | 188,712 | -1.08(-1.49%) |
Oct 26, 2021 | 72.84 | 72.92 | 278,983 | +0.11(+0.15%) | ||
Oct 25, 2021 | 70.63 | 72.86 | 70.38 | 72.82 | 202,969 | +2.15(+3.04%) |
Oct 22, 2021 | 71.12 | 71.84 | 70.59 | 70.67 | 217,533 | +0.21(+0.30%) |
Oct 21, 2021 | 71.70 | 71.47 | 69.66 | 70.46 | 319,630 | -1.02(-1.42%) |
Oct 20, 2021 | 71.88 | 71.97 | 70.25 | 71.47 | 251,793 | -0.74(-1.02%) |
Oct 19, 2021 | 73.56 | 73.62 | 72.07 | 72.21 | 234,629 | -1.38(-1.88%) |
Oct 18, 2021 | 72.34 | 73.69 | 72.34 | 73.59 | 175,271 | +0.80(+1.10%) |
Oct 15, 2021 | 74.01 | 74.34 | 72.68 | 72.79 | 264,876 | +0.08(+0.11%) |
Oct 14, 2021 | 72.72 | 73.91 | 72.42 | 72.71 | 141,758 | +0.81(+1.13%) |
Oct 13, 2021 | 72.60 | 73.03 | 71.68 | 71.90 | 219,285 | -0.78(-1.08%) |
Oct 12, 2021 | 72.42 | 73.32 | 72.42 | 72.68 | 263,549 | +0.48(+0.67%) |
Oct 11, 2021 | 73.95 | 74.49 | 72.20 | 72.20 | 194,446 | -1.40(-1.91%) |
Oct 08, 2021 | 74.58 | 74.69 | 73.40 | 73.60 | 269,959 | -1.07(-1.44%) |
Oct 07, 2021 | 74.60 | 75.38 | 74.06 | 74.67 | 740,023 | +0.72(+0.97%) |
Oct 06, 2021 | 74.21 | 74.77 | 71.51 | 73.96 | 282,465 | -1.07(-1.43%) |
Oct 05, 2021 | 73.38 | 75.08 | 72.69 | 75.03 | 394,993 | +1.82(+2.48%) |
Oct 04, 2021 | 72.55 | 73.39 | 72.18 | 73.21 | 225,970 | +0.81(+1.12%) |