Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 78.56 | 79.07 | 78.22 | 78.82 | 1,134,501 | +0.13(+0.16%) |
Dec 30, 2021 | 78.72 | 78.88 | 78.21 | 78.69 | 1,511,731 | +0.07(+0.09%) |
Dec 29, 2021 | 78.12 | 78.69 | 77.85 | 78.61 | 1,454,142 | +0.65(+0.83%) |
Dec 28, 2021 | 77.35 | 77.98 | 77.24 | 77.97 | 851,529 | +0.62(+0.80%) |
Dec 27, 2021 | 77.18 | 77.53 | 76.96 | 77.35 | 1,054,632 | -0.04(-0.05%) |
Dec 23, 2021 | 77.68 | 77.91 | 77.26 | 77.38 | 1,421,922 | -0.07(-0.10%) |
Dec 22, 2021 | 77.00 | 77.54 | 76.80 | 77.46 | 5,129,845 | +0.44(+0.58%) |
Dec 21, 2021 | 78.02 | 78.18 | 76.72 | 77.01 | 1,481,092 | -0.62(-0.80%) |
Dec 20, 2021 | 76.89 | 77.83 | 76.36 | 77.63 | 1,723,854 | +0.20(+0.26%) |
Dec 17, 2021 | 78.30 | 78.64 | 77.27 | 77.43 | 5,180,896 | -0.80(-1.03%) |
Dec 16, 2021 | 77.83 | 78.72 | 77.25 | 78.23 | 2,091,493 | +0.16(+0.20%) |
Dec 15, 2021 | 76.89 | 78.20 | 76.77 | 78.08 | 2,818,478 | +1.25(+1.62%) |
Dec 14, 2021 | 77.22 | 77.54 | 76.59 | 76.83 | 1,658,615 | -0.28(-0.36%) |
Dec 13, 2021 | 76.23 | 77.58 | 76.12 | 77.11 | 4,292,699 | +0.79(+1.04%) |
Dec 10, 2021 | 75.67 | 76.46 | 75.34 | 76.31 | 1,652,109 | +0.86(+1.14%) |
Dec 09, 2021 | 75.46 | 75.69 | 74.32 | 75.45 | 5,057,138 | +0.14(+0.18%) |
Dec 08, 2021 | 75.51 | 75.95 | 74.86 | 75.31 | 1,558,168 | -0.03(-0.04%) |
Dec 07, 2021 | 74.88 | 75.48 | 74.58 | 75.34 | 2,231,802 | +0.19(+0.26%) |
Dec 06, 2021 | 74.83 | 75.79 | 74.67 | 75.15 | 3,077,401 | +0.76(+1.02%) |
Dec 03, 2021 | 73.02 | 74.42 | 72.71 | 74.39 | 2,834,846 | +1.70(+2.34%) |
Dec 02, 2021 | 72.37 | 73.33 | 72.21 | 72.69 | 1,981,249 | +0.69(+0.96%) |
Dec 01, 2021 | 72.05 | 73.50 | 71.59 | 72.00 | 1,921,734 | +0.28(+0.39%) |
Nov 30, 2021 | 73.58 | 73.83 | 71.72 | 71.72 | 5,660,493 | -2.50(-3.37%) |
Nov 29, 2021 | 73.01 | 74.36 | 72.63 | 74.22 | 3,317,642 | +1.55(+2.14%) |
Nov 26, 2021 | 72.83 | 73.80 | 72.63 | 72.67 | 1,447,734 | -0.51(-0.69%) |
Nov 24, 2021 | 73.30 | 73.49 | 72.83 | 73.18 | 1,403,810 | +0.05(+0.06%) |
Nov 23, 2021 | 72.68 | 73.52 | 72.56 | 73.13 | 1,680,376 | +0.55(+0.76%) |
Nov 22, 2021 | 71.97 | 73.32 | 71.68 | 72.58 | 2,055,989 | +0.50(+0.69%) |
Nov 19, 2021 | 71.81 | 72.45 | 71.74 | 72.08 | 1,993,082 | +0.34(+0.48%) |
Nov 18, 2021 | 71.41 | 71.84 | 70.59 | 71.74 | 1,883,485 | +0.15(+0.21%) |
Nov 17, 2021 | 71.48 | 71.73 | 70.99 | 71.59 | 1,733,961 | -0.02(-0.03%) |
Nov 16, 2021 | 72.13 | 72.49 | 71.59 | 71.61 | 1,286,300 | -0.44(-0.61%) |
Nov 15, 2021 | 71.07 | 72.09 | 70.84 | 72.05 | 2,055,753 | +1.48(+2.10%) |
Nov 12, 2021 | 70.99 | 70.99 | 70.45 | 70.57 | 3,702,072 | -0.39(-0.55%) |
Nov 11, 2021 | 71.05 | 71.23 | 70.42 | 70.96 | 1,713,000 | -0.35(-0.49%) |
Nov 10, 2021 | 71.34 | 71.31 | 2,564,128 | +0.12(+0.17%) | ||
Nov 09, 2021 | 70.70 | 71.36 | 70.63 | 71.19 | 1,845,771 | +0.71(+1.01%) |
Nov 08, 2021 | 71.34 | 71.39 | 70.20 | 70.48 | 2,644,416 | -1.06(-1.48%) |
Nov 05, 2021 | 70.70 | 72.07 | 70.70 | 71.54 | 3,992,309 | +1.77(+2.53%) |
Nov 04, 2021 | 70.31 | 70.70 | 69.08 | 69.77 | 2,326,582 | -0.64(-0.91%) |
Nov 03, 2021 | 69.66 | 70.63 | 69.46 | 70.41 | 2,376,518 | +0.49(+0.71%) |
Nov 02, 2021 | 69.69 | 70.16 | 68.97 | 69.92 | 2,160,862 | +0.30(+0.43%) |
Nov 01, 2021 | 68.97 | 70.13 | 69.15 | 69.62 | 1,814,679 | +0.65(+0.94%) |
Oct 29, 2021 | 69.78 | 70.06 | 68.76 | 68.97 | 2,706,702 | -0.81(-1.17%) |
Oct 28, 2021 | 69.63 | 69.98 | 69.37 | 69.78 | 1,443,108 | +0.27(+0.39%) |
Oct 27, 2021 | 70.09 | 70.08 | 69.26 | 69.51 | 1,729,325 | -0.27(-0.38%) |
Oct 26, 2021 | 69.41 | 69.77 | 1,777,257 | +0.37(+0.53%) | ||
Oct 25, 2021 | 69.42 | 69.77 | 69.06 | 69.41 | 1,790,281 | -0.19(-0.28%) |
Oct 22, 2021 | 69.27 | 69.82 | 69.17 | 69.60 | 1,365,411 | +0.59(+0.86%) |
Oct 21, 2021 | 69.18 | 69.36 | 68.64 | 69.00 | 1,661,320 | -0.06(-0.09%) |
Oct 20, 2021 | 67.69 | 69.16 | 67.54 | 69.07 | 2,403,825 | +1.63(+2.41%) |
Oct 19, 2021 | 67.09 | 67.46 | 66.67 | 67.44 | 2,171,846 | +0.77(+1.15%) |
Oct 18, 2021 | 66.76 | 67.06 | 65.90 | 66.67 | 6,748,008 | -1.45(-2.12%) |
Oct 15, 2021 | 69.15 | 69.28 | 67.93 | 68.12 | 18,128,980 | -1.10(-1.59%) |
Oct 14, 2021 | 69.52 | 69.89 | 69.14 | 69.21 | 4,213,610 | -0.35(-0.50%) |
Oct 13, 2021 | 69.13 | 69.86 | 68.96 | 69.56 | 3,945,493 | +0.33(+0.48%) |
Oct 12, 2021 | 67.63 | 69.60 | 67.46 | 69.23 | 4,760,575 | +1.62(+2.39%) |
Oct 11, 2021 | 69.22 | 70.02 | 67.60 | 67.61 | 8,490,100 | +0.41(+0.61%) |
Oct 08, 2021 | 67.89 | 67.98 | 67.14 | 67.20 | 1,955,347 | -0.83(-1.22%) |
Oct 07, 2021 | 68.33 | 68.88 | 67.89 | 68.03 | 1,776,103 | -0.21(-0.31%) |
Oct 06, 2021 | 66.70 | 68.29 | 66.50 | 68.24 | 2,947,484 | +1.44(+2.15%) |
Oct 05, 2021 | 67.05 | 67.22 | 66.51 | 66.81 | 2,362,039 | -0.16(-0.25%) |
Oct 04, 2021 | 65.45 | 67.21 | 65.42 | 66.97 | 2,351,147 | +1.48(+2.26%) |