Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 78.55 | 79.07 | 78.21 | 78.81 | 1,134,551 | +0.13(+0.16%) |
Dec 30, 2021 | 78.72 | 78.88 | 78.20 | 78.68 | 1,511,798 | +0.07(+0.09%) |
Dec 29, 2021 | 78.12 | 78.68 | 77.84 | 78.61 | 1,454,207 | +0.65(+0.83%) |
Dec 28, 2021 | 77.34 | 77.97 | 77.23 | 77.96 | 851,567 | +0.62(+0.80%) |
Dec 27, 2021 | 77.18 | 77.53 | 76.95 | 77.34 | 1,054,679 | -0.04(-0.05%) |
Dec 23, 2021 | 77.68 | 77.91 | 77.26 | 77.38 | 1,421,985 | -0.07(-0.10%) |
Dec 22, 2021 | 76.99 | 77.54 | 76.80 | 77.45 | 5,130,072 | +0.44(+0.58%) |
Dec 21, 2021 | 78.02 | 78.17 | 76.72 | 77.01 | 1,481,157 | -0.62(-0.80%) |
Dec 20, 2021 | 76.88 | 77.82 | 76.36 | 77.63 | 1,723,930 | +0.20(+0.26%) |
Dec 17, 2021 | 78.29 | 78.64 | 77.26 | 77.43 | 5,181,125 | -0.80(-1.03%) |
Dec 16, 2021 | 77.82 | 78.72 | 77.24 | 78.23 | 2,091,586 | +0.16(+0.20%) |
Dec 15, 2021 | 76.88 | 78.19 | 76.77 | 78.07 | 2,818,603 | +1.25(+1.62%) |
Dec 14, 2021 | 77.21 | 77.54 | 76.59 | 76.83 | 1,658,689 | -0.28(-0.36%) |
Dec 13, 2021 | 76.23 | 77.57 | 76.11 | 77.10 | 4,292,890 | +0.79(+1.04%) |
Dec 10, 2021 | 75.67 | 76.46 | 75.34 | 76.31 | 1,652,182 | +0.86(+1.14%) |
Dec 09, 2021 | 75.46 | 75.69 | 74.31 | 75.45 | 5,057,362 | +0.14(+0.18%) |
Dec 08, 2021 | 75.51 | 75.95 | 74.86 | 75.31 | 1,558,237 | -0.03(-0.04%) |
Dec 07, 2021 | 74.88 | 75.48 | 74.57 | 75.34 | 2,231,901 | +0.19(+0.26%) |
Dec 06, 2021 | 74.82 | 75.78 | 74.66 | 75.14 | 3,077,537 | +0.76(+1.02%) |
Dec 03, 2021 | 73.02 | 74.42 | 72.71 | 74.39 | 2,834,971 | +1.70(+2.34%) |
Dec 02, 2021 | 72.36 | 73.33 | 72.21 | 72.69 | 1,981,337 | +0.69(+0.96%) |
Dec 01, 2021 | 72.05 | 73.50 | 71.59 | 72.00 | 1,921,819 | +0.28(+0.39%) |
Nov 30, 2021 | 73.57 | 73.82 | 71.72 | 71.72 | 5,660,744 | -2.50(-3.37%) |
Nov 29, 2021 | 73.00 | 74.36 | 72.62 | 74.22 | 3,317,789 | +1.55(+2.14%) |
Nov 26, 2021 | 72.83 | 73.80 | 72.62 | 72.67 | 1,447,798 | -0.51(-0.69%) |
Nov 24, 2021 | 73.30 | 73.49 | 72.83 | 73.18 | 1,403,873 | +0.05(+0.06%) |
Nov 23, 2021 | 72.68 | 73.52 | 72.56 | 73.13 | 1,680,451 | +0.55(+0.76%) |
Nov 22, 2021 | 71.97 | 73.32 | 71.68 | 72.58 | 2,056,080 | +0.50(+0.69%) |
Nov 19, 2021 | 71.81 | 72.45 | 71.74 | 72.08 | 1,993,170 | +0.34(+0.48%) |
Nov 18, 2021 | 71.40 | 71.84 | 70.59 | 71.74 | 1,883,569 | +0.15(+0.21%) |
Nov 17, 2021 | 71.48 | 71.73 | 70.99 | 71.59 | 1,734,038 | -0.02(-0.03%) |
Nov 16, 2021 | 72.12 | 72.48 | 71.59 | 71.61 | 1,286,357 | -0.44(-0.61%) |
Nov 15, 2021 | 71.07 | 72.08 | 70.84 | 72.05 | 2,055,844 | +1.48(+2.10%) |
Nov 12, 2021 | 70.98 | 70.98 | 70.45 | 70.56 | 3,702,236 | -0.39(-0.55%) |
Nov 11, 2021 | 71.05 | 71.23 | 70.42 | 70.96 | 1,713,076 | -0.35(-0.49%) |
Nov 10, 2021 | 71.34 | 71.31 | 2,564,242 | +0.12(+0.17%) | ||
Nov 09, 2021 | 70.70 | 71.36 | 70.63 | 71.19 | 1,845,852 | +0.71(+1.01%) |
Nov 08, 2021 | 71.34 | 71.39 | 70.20 | 70.47 | 2,644,533 | -1.06(-1.48%) |
Nov 05, 2021 | 70.69 | 72.06 | 70.69 | 71.53 | 3,992,486 | +1.77(+2.53%) |
Nov 04, 2021 | 70.31 | 70.70 | 69.07 | 69.77 | 2,326,685 | -0.64(-0.91%) |
Nov 03, 2021 | 69.66 | 70.62 | 69.46 | 70.41 | 2,376,623 | +0.49(+0.71%) |
Nov 02, 2021 | 69.69 | 70.15 | 68.96 | 69.91 | 2,160,958 | +0.30(+0.43%) |
Nov 01, 2021 | 68.96 | 70.13 | 69.15 | 69.61 | 1,814,759 | +0.65(+0.94%) |
Oct 29, 2021 | 69.78 | 70.05 | 68.75 | 68.96 | 2,706,822 | -0.81(-1.17%) |
Oct 28, 2021 | 69.62 | 69.97 | 69.37 | 69.78 | 1,443,172 | +0.27(+0.39%) |
Oct 27, 2021 | 70.09 | 70.08 | 69.26 | 69.50 | 1,729,402 | -0.27(-0.38%) |
Oct 26, 2021 | 69.40 | 69.77 | 1,777,336 | +0.37(+0.53%) | ||
Oct 25, 2021 | 69.42 | 69.77 | 69.06 | 69.40 | 1,790,360 | -0.19(-0.28%) |
Oct 22, 2021 | 69.27 | 69.81 | 69.16 | 69.59 | 1,365,471 | +0.59(+0.86%) |
Oct 21, 2021 | 69.17 | 69.36 | 68.64 | 69.00 | 1,661,393 | -0.06(-0.09%) |
Oct 20, 2021 | 67.68 | 69.16 | 67.54 | 69.06 | 2,403,931 | +1.63(+2.41%) |
Oct 19, 2021 | 67.09 | 67.46 | 66.67 | 67.44 | 2,171,943 | +0.77(+1.15%) |
Oct 18, 2021 | 66.75 | 67.06 | 65.90 | 66.67 | 6,748,307 | -1.45(-2.12%) |
Oct 15, 2021 | 69.15 | 69.28 | 67.93 | 68.11 | 18,129,784 | -1.10(-1.59%) |
Oct 14, 2021 | 69.52 | 69.89 | 69.14 | 69.21 | 4,213,797 | -0.35(-0.50%) |
Oct 13, 2021 | 69.13 | 69.86 | 68.96 | 69.56 | 3,945,667 | +0.33(+0.48%) |
Oct 12, 2021 | 67.63 | 69.59 | 67.45 | 69.23 | 4,760,786 | +1.62(+2.39%) |
Oct 11, 2021 | 69.22 | 70.02 | 67.60 | 67.61 | 8,490,476 | +0.41(+0.61%) |
Oct 08, 2021 | 67.88 | 67.98 | 67.14 | 67.20 | 1,955,434 | -0.83(-1.22%) |
Oct 07, 2021 | 68.32 | 68.87 | 67.88 | 68.03 | 1,776,182 | -0.21(-0.31%) |
Oct 06, 2021 | 66.70 | 68.29 | 66.49 | 68.24 | 2,947,615 | +1.44(+2.15%) |
Oct 05, 2021 | 67.04 | 67.22 | 66.50 | 66.81 | 2,362,144 | -0.16(-0.25%) |
Oct 04, 2021 | 65.44 | 67.21 | 65.41 | 66.97 | 2,351,251 | +1.48(+2.26%) |