Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 76.60 | 77.48 | 76.49 | 76.61 | 302,802 | -0.13(-0.17%) |
Dec 30, 2021 | 77.76 | 78.20 | 76.60 | 76.74 | 345,329 | -0.78(-1.00%) |
Dec 29, 2021 | 77.43 | 78.20 | 76.84 | 77.51 | 405,223 | +0.09(+0.11%) |
Dec 28, 2021 | 78.59 | 78.61 | 77.13 | 77.43 | 285,967 | -0.76(-0.97%) |
Dec 27, 2021 | 76.61 | 78.24 | 76.35 | 78.18 | 400,597 | +1.71(+2.24%) |
Dec 23, 2021 | 76.27 | 76.82 | 76.00 | 76.47 | 262,154 | +0.42(+0.56%) |
Dec 22, 2021 | 75.66 | 76.34 | 75.34 | 76.05 | 362,382 | +0.40(+0.53%) |
Dec 21, 2021 | 74.81 | 75.73 | 74.33 | 75.64 | 523,733 | +1.69(+2.29%) |
Dec 20, 2021 | 73.90 | 74.19 | 73.15 | 73.95 | 606,851 | -0.84(-1.12%) |
Dec 17, 2021 | 74.62 | 76.38 | 73.89 | 74.79 | 2,110,808 | +0.07(+0.09%) |
Dec 16, 2021 | 76.88 | 77.13 | 74.26 | 74.72 | 489,626 | -2.00(-2.61%) |
Dec 15, 2021 | 74.77 | 76.91 | 73.76 | 76.72 | 683,675 | +2.44(+3.29%) |
Dec 14, 2021 | 75.05 | 75.67 | 73.68 | 74.27 | 711,068 | -1.46(-1.93%) |
Dec 13, 2021 | 74.78 | 76.06 | 74.50 | 75.73 | 776,364 | +0.60(+0.80%) |
Dec 10, 2021 | 75.77 | 76.54 | 74.40 | 75.13 | 664,979 | +0.49(+0.66%) |
Dec 09, 2021 | 76.18 | 76.38 | 74.61 | 74.64 | 556,324 | -1.74(-2.28%) |
Dec 08, 2021 | 75.92 | 77.17 | 75.07 | 76.38 | 556,923 | +0.00(+0.00%) |
Dec 07, 2021 | 76.21 | 77.43 | 75.84 | 76.38 | 651,571 | +1.86(+2.50%) |
Dec 06, 2021 | 74.23 | 75.22 | 73.02 | 74.52 | 693,595 | +0.41(+0.56%) |
Dec 03, 2021 | 75.04 | 75.71 | 73.11 | 74.11 | 886,335 | -0.75(-1.00%) |
Dec 02, 2021 | 73.90 | 75.53 | 73.34 | 74.85 | 611,117 | +1.02(+1.39%) |
Dec 01, 2021 | 77.58 | 77.75 | 73.77 | 73.83 | 688,269 | -2.28(-2.99%) |
Nov 30, 2021 | 76.72 | 77.93 | 75.05 | 76.11 | 1,110,526 | -1.39(-1.79%) |
Nov 29, 2021 | 76.37 | 78.13 | 76.29 | 77.49 | 675,569 | +2.43(+3.24%) |
Nov 26, 2021 | 75.71 | 76.76 | 74.60 | 75.06 | 544,398 | -2.34(-3.03%) |
Nov 24, 2021 | 77.08 | 78.08 | 76.87 | 77.41 | 575,994 | +0.02(+0.03%) |
Nov 23, 2021 | 76.38 | 77.67 | 76.08 | 77.39 | 838,342 | +0.55(+0.72%) |
Nov 22, 2021 | 78.97 | 79.14 | 76.80 | 76.83 | 640,425 | -1.95(-2.48%) |
Nov 19, 2021 | 78.26 | 78.91 | 77.77 | 78.79 | 714,802 | +0.63(+0.81%) |
Nov 18, 2021 | 80.08 | 78.63 | 78.00 | 78.15 | 840,630 | -2.00(-2.49%) |
Nov 17, 2021 | 81.10 | 81.10 | 79.09 | 80.15 | 802,557 | -0.67(-0.83%) |
Nov 16, 2021 | 81.86 | 82.69 | 80.61 | 80.82 | 632,311 | -1.04(-1.27%) |
Nov 15, 2021 | 81.36 | 82.39 | 81.36 | 81.86 | 670,283 | +0.14(+0.17%) |
Nov 12, 2021 | 81.06 | 82.27 | 79.80 | 81.72 | 637,310 | +2.71(+3.43%) |
Nov 11, 2021 | 79.95 | 79.95 | 78.55 | 79.02 | 1,036,763 | -0.29(-0.36%) |
Nov 10, 2021 | 81.34 | 78.91 | 79.30 | 902,725 | -2.60(-3.17%) | |
Nov 09, 2021 | 81.01 | 83.45 | 80.74 | 81.90 | 1,200,159 | +1.34(+1.66%) |
Nov 08, 2021 | 80.24 | 80.95 | 77.54 | 80.56 | 1,380,102 | +2.84(+3.65%) |
Nov 05, 2021 | 78.26 | 80.72 | 74.60 | 77.73 | 3,501,936 | -12.11(-13.48%) |
Nov 04, 2021 | 89.58 | 90.35 | 88.79 | 89.84 | 618,696 | +0.66(+0.74%) |
Nov 03, 2021 | 90.47 | 90.73 | 88.14 | 89.18 | 410,482 | -1.12(-1.24%) |
Nov 02, 2021 | 86.88 | 90.31 | 86.73 | 90.30 | 756,739 | +3.27(+3.76%) |
Nov 01, 2021 | 86.33 | 87.80 | 87.02 | 87.03 | 495,985 | +0.81(+0.94%) |
Oct 29, 2021 | 84.92 | 87.13 | 84.66 | 86.22 | 537,703 | +0.79(+0.92%) |
Oct 28, 2021 | 84.45 | 84.28 | 85.44 | 670,093 | +1.68(+2.01%) | |
Oct 27, 2021 | 85.62 | 85.84 | 83.64 | 83.75 | 423,659 | -1.71(-2.00%) |
Oct 26, 2021 | 85.49 | 85.47 | 388,851 | +0.68(+0.80%) | ||
Oct 25, 2021 | 83.97 | 84.79 | 435,748 | +1.19(+1.42%) | ||
Oct 22, 2021 | 84.66 | 85.40 | 83.47 | 83.59 | 270,258 | -0.92(-1.08%) |
Oct 21, 2021 | 83.23 | 84.55 | 83.23 | 84.51 | 250,530 | +1.05(+1.26%) |
Oct 20, 2021 | 84.89 | 84.89 | 83.20 | 83.46 | 328,954 | -1.44(-1.69%) |
Oct 19, 2021 | 85.19 | 85.36 | 84.12 | 84.89 | 431,348 | +0.23(+0.27%) |
Oct 18, 2021 | 82.68 | 84.79 | 81.86 | 84.67 | 441,660 | +1.58(+1.90%) |
Oct 15, 2021 | 82.25 | 83.34 | 81.94 | 83.09 | 519,369 | +1.49(+1.82%) |
Oct 14, 2021 | 79.81 | 81.65 | 79.54 | 81.61 | 343,658 | +2.59(+3.28%) |
Oct 13, 2021 | 79.51 | 79.51 | 78.53 | 79.02 | 350,873 | +0.05(+0.06%) |
Oct 12, 2021 | 78.54 | 79.06 | 78.22 | 78.97 | 512,228 | +0.76(+0.97%) |
Oct 11, 2021 | 78.96 | 79.70 | 78.14 | 78.21 | 437,645 | -0.83(-1.05%) |
Oct 08, 2021 | 79.73 | 80.23 | 78.90 | 79.04 | 317,239 | -0.65(-0.82%) |
Oct 07, 2021 | 79.92 | 80.62 | 79.37 | 79.69 | 434,070 | +0.15(+0.19%) |
Oct 06, 2021 | 78.47 | 79.55 | 77.92 | 79.54 | 466,152 | +0.00(+0.00%) |
Oct 05, 2021 | 79.62 | 80.43 | 78.78 | 79.54 | 750,280 | +0.58(+0.74%) |
Oct 04, 2021 | 79.52 | 79.77 | 77.98 | 78.96 | 779,153 | -1.11(-1.39%) |