Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 76.64 | 78.19 | 76.23 | 76.90 | 3,085,431 | -0.45(-0.58%) |
Dec 30, 2021 | 78.08 | 79.94 | 76.71 | 77.35 | 5,286,969 | -0.87(-1.11%) |
Dec 29, 2021 | 77.44 | 78.78 | 76.36 | 78.22 | 3,037,391 | -0.03(-0.04%) |
Dec 28, 2021 | 77.54 | 80.05 | 77.53 | 78.25 | 2,363,477 | -0.21(-0.27%) |
Dec 27, 2021 | 76.78 | 78.78 | 75.55 | 78.46 | 2,967,097 | -1.07(-1.35%) |
Dec 23, 2021 | 80.48 | 80.57 | 77.83 | 79.53 | 3,859,500 | +0.07(+0.09%) |
Dec 22, 2021 | 76.35 | 79.96 | 75.57 | 79.46 | 4,268,152 | +2.89(+3.77%) |
Dec 21, 2021 | 74.30 | 77.21 | 74.16 | 76.57 | 6,778,217 | +3.91(+5.38%) |
Dec 20, 2021 | 70.15 | 74.56 | 69.66 | 72.66 | 6,111,236 | +0.25(+0.35%) |
Dec 17, 2021 | 68.61 | 73.24 | 68.60 | 72.41 | 7,901,074 | +3.61(+5.25%) |
Dec 16, 2021 | 71.20 | 72.35 | 68.37 | 68.80 | 5,150,112 | -1.83(-2.59%) |
Dec 15, 2021 | 71.23 | 71.41 | 68.17 | 70.63 | 4,383,285 | -0.97(-1.35%) |
Dec 14, 2021 | 71.12 | 73.30 | 71.08 | 71.60 | 4,254,354 | -0.55(-0.76%) |
Dec 13, 2021 | 73.89 | 74.10 | 70.89 | 72.15 | 4,252,643 | -3.35(-4.44%) |
Dec 10, 2021 | 75.70 | 75.99 | 73.48 | 75.50 | 3,503,924 | +0.80(+1.07%) |
Dec 09, 2021 | 73.24 | 75.42 | 73.24 | 74.70 | 2,757,787 | -0.67(-0.89%) |
Dec 08, 2021 | 73.21 | 77.50 | 72.65 | 75.37 | 6,853,568 | +3.73(+5.21%) |
Dec 07, 2021 | 72.96 | 74.45 | 71.06 | 71.64 | 5,287,090 | -0.61(-0.84%) |
Dec 06, 2021 | 68.70 | 74.43 | 67.72 | 72.25 | 8,182,171 | +5.49(+8.22%) |
Dec 03, 2021 | 68.00 | 69.11 | 66.17 | 66.76 | 4,668,714 | -2.12(-3.08%) |
Dec 02, 2021 | 66.00 | 69.30 | 64.25 | 68.88 | 7,044,389 | +4.61(+7.17%) |
Dec 01, 2021 | 71.01 | 72.38 | 64.20 | 64.27 | 9,692,342 | -5.55(-7.95%) |
Nov 30, 2021 | 68.78 | 70.16 | 66.88 | 69.82 | 8,622,437 | -0.07(-0.10%) |
Nov 29, 2021 | 72.13 | 72.52 | 68.06 | 69.89 | 7,836,378 | +1.91(+2.81%) |
Nov 26, 2021 | 71.03 | 71.53 | 67.92 | 67.98 | 10,722,944 | -10.36(-13.22%) |
Nov 24, 2021 | 78.18 | 79.95 | 77.10 | 78.34 | 2,147,994 | -0.50(-0.63%) |
Nov 23, 2021 | 79.96 | 80.47 | 78.25 | 78.84 | 2,262,564 | -0.43(-0.54%) |
Nov 22, 2021 | 81.00 | 81.82 | 78.90 | 79.27 | 3,096,781 | -1.20(-1.49%) |
Nov 19, 2021 | 82.00 | 82.02 | 78.70 | 80.47 | 4,432,606 | -2.47(-2.98%) |
Nov 18, 2021 | 83.75 | 83.96 | 82.58 | 82.94 | 2,290,321 | -0.33(-0.40%) |
Nov 17, 2021 | 82.95 | 84.00 | 82.02 | 83.27 | 2,417,086 | -0.07(-0.08%) |
Nov 16, 2021 | 85.00 | 85.06 | 82.80 | 83.34 | 3,483,056 | -1.92(-2.25%) |
Nov 15, 2021 | 85.20 | 86.93 | 85.01 | 85.26 | 3,020,564 | +0.69(+0.82%) |
Nov 12, 2021 | 86.34 | 86.64 | 83.47 | 84.57 | 3,909,175 | -1.73(-2.00%) |
Nov 11, 2021 | 89.00 | 89.07 | 86.17 | 86.30 | 2,755,412 | -2.45(-2.76%) |
Nov 10, 2021 | 90.06 | 88.75 | 2,735,274 | -2.60(-2.85%) | ||
Nov 09, 2021 | 92.18 | 93.00 | 90.44 | 91.35 | 3,736,620 | -2.36(-2.52%) |
Nov 08, 2021 | 97.34 | 98.27 | 93.23 | 93.71 | 4,916,268 | -2.96(-3.06%) |
Nov 05, 2021 | 93.54 | 98.05 | 93.39 | 96.67 | 10,283,894 | +7.94(+8.95%) |
Nov 04, 2021 | 90.26 | 90.88 | 88.20 | 88.73 | 1,781,403 | -1.04(-1.16%) |
Nov 03, 2021 | 87.17 | 90.34 | 86.75 | 89.77 | 2,828,400 | +1.99(+2.27%) |
Nov 02, 2021 | 87.74 | 88.56 | 86.40 | 87.78 | 2,175,517 | -0.50(-0.57%) |
Nov 01, 2021 | 84.43 | 88.42 | 86.26 | 88.28 | 3,314,539 | +3.85(+4.56%) |
Oct 29, 2021 | 84.00 | 86.31 | 83.53 | 84.43 | 3,366,340 | +0.18(+0.21%) |
Oct 28, 2021 | 83.41 | 84.77 | 82.52 | 84.25 | 1,894,961 | +0.76(+0.91%) |
Oct 27, 2021 | 84.70 | 85.13 | 83.41 | 83.49 | 1,987,153 | -0.93(-1.10%) |
Oct 26, 2021 | 86.27 | 84.38 | 84.42 | 2,231,495 | -0.49(-0.58%) | |
Oct 25, 2021 | 84.58 | 85.60 | 84.04 | 84.91 | 1,906,637 | +0.28(+0.33%) |
Oct 22, 2021 | 83.24 | 84.87 | 82.86 | 84.63 | 2,315,786 | +0.90(+1.07%) |
Oct 21, 2021 | 84.11 | 84.92 | 83.21 | 83.73 | 1,792,210 | -0.18(-0.21%) |
Oct 20, 2021 | 84.50 | 85.42 | 83.62 | 83.91 | 2,365,783 | -0.56(-0.66%) |
Oct 19, 2021 | 85.98 | 85.98 | 84.10 | 84.47 | 2,912,016 | -1.41(-1.64%) |
Oct 18, 2021 | 86.19 | 86.62 | 84.59 | 85.88 | 2,508,405 | -0.44(-0.51%) |
Oct 15, 2021 | 87.56 | 88.59 | 86.27 | 86.32 | 3,269,858 | -0.58(-0.67%) |
Oct 14, 2021 | 87.33 | 88.14 | 86.74 | 86.90 | 2,070,471 | +0.17(+0.20%) |
Oct 13, 2021 | 88.50 | 88.60 | 86.44 | 86.73 | 2,753,948 | -1.94(-2.19%) |
Oct 12, 2021 | 87.45 | 89.24 | 87.03 | 88.67 | 2,996,942 | +1.35(+1.55%) |
Oct 11, 2021 | 87.51 | 88.72 | 86.50 | 87.32 | 2,253,183 | -0.41(-0.47%) |
Oct 08, 2021 | 89.17 | 90.05 | 87.59 | 87.73 | 2,565,688 | -1.06(-1.19%) |
Oct 07, 2021 | 90.89 | 90.89 | 88.53 | 88.79 | 3,003,192 | -1.28(-1.42%) |
Oct 06, 2021 | 89.33 | 90.72 | 88.43 | 90.07 | 2,421,792 | -0.94(-1.03%) |
Oct 05, 2021 | 91.75 | 92.55 | 90.41 | 91.01 | 2,252,904 | -0.05(-0.05%) |
Oct 04, 2021 | 92.03 | 93.19 | 90.39 | 91.06 | 3,289,973 | -1.27(-1.38%) |