Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 74.63 | 75.00 | 74.62 | 74.92 | 27,516 | +0.61(+0.82%) |
Dec 30, 2021 | 74.12 | 74.36 | 73.98 | 74.31 | 27,687 | +0.27(+0.37%) |
Dec 29, 2021 | 73.91 | 74.04 | 73.90 | 74.04 | 21,676 | +0.16(+0.22%) |
Dec 28, 2021 | 74.01 | 74.03 | 73.79 | 73.88 | 296,873 | -0.17(-0.24%) |
Dec 27, 2021 | 73.85 | 74.16 | 73.85 | 74.05 | 355,938 | +0.12(+0.16%) |
Dec 23, 2021 | 73.87 | 74.00 | 73.77 | 73.94 | 44,201 | +0.15(+0.20%) |
Dec 22, 2021 | 73.50 | 73.82 | 73.49 | 73.79 | 34,115 | +0.44(+0.59%) |
Dec 21, 2021 | 73.25 | 73.36 | 73.21 | 73.36 | 45,958 | +0.15(+0.20%) |
Dec 20, 2021 | 73.17 | 73.22 | 73.07 | 73.21 | 35,005 | -0.23(-0.32%) |
Dec 17, 2021 | 73.81 | 73.87 | 73.44 | 73.44 | 23,674 | -0.68(-0.91%) |
Dec 16, 2021 | 74.10 | 74.16 | 73.96 | 74.12 | 36,021 | +0.39(+0.52%) |
Dec 15, 2021 | 73.52 | 73.79 | 73.25 | 73.73 | 57,224 | +0.05(+0.07%) |
Dec 14, 2021 | 73.78 | 73.89 | 73.64 | 73.69 | 148,747 | -0.20(-0.27%) |
Dec 13, 2021 | 74.17 | 74.17 | 73.88 | 73.89 | 23,543 | -0.51(-0.68%) |
Dec 10, 2021 | 74.50 | 74.54 | 74.39 | 74.40 | 29,385 | -0.09(-0.12%) |
Dec 09, 2021 | 74.70 | 74.70 | 74.48 | 74.49 | 73,618 | -0.42(-0.56%) |
Dec 08, 2021 | 75.12 | 75.13 | 74.80 | 74.90 | 53,001 | -0.01(-0.01%) |
Dec 07, 2021 | 74.71 | 74.93 | 74.71 | 74.91 | 160,722 | +0.67(+0.90%) |
Dec 06, 2021 | 74.25 | 74.28 | 74.01 | 74.25 | 182,714 | +0.43(+0.58%) |
Dec 03, 2021 | 74.32 | 74.32 | 73.74 | 73.82 | 153,872 | -0.13(-0.17%) |
Dec 02, 2021 | 73.83 | 73.98 | 73.80 | 73.95 | 30,661 | +0.08(+0.10%) |
Dec 01, 2021 | 74.41 | 74.46 | 73.85 | 73.87 | 30,739 | -0.25(-0.34%) |
Nov 30, 2021 | 74.29 | 74.29 | 74.18 | 74.12 | 28,532 | -0.15(-0.20%) |
Nov 29, 2021 | 74.25 | 74.28 | 74.05 | 74.27 | 33,011 | +0.14(+0.18%) |
Nov 26, 2021 | 74.20 | 74.28 | 74.02 | 74.13 | 42,955 | -0.72(-0.96%) |
Nov 24, 2021 | 74.65 | 74.88 | 74.64 | 74.85 | 95,446 | +0.08(+0.10%) |
Nov 23, 2021 | 74.51 | 74.81 | 74.51 | 74.77 | 43,046 | +0.18(+0.23%) |
Nov 22, 2021 | 74.78 | 74.84 | 74.58 | 74.59 | 75,012 | -0.30(-0.40%) |
Nov 19, 2021 | 75.09 | 75.10 | 74.86 | 74.89 | 54,965 | -0.30(-0.40%) |
Nov 18, 2021 | 75.07 | 75.20 | 75.16 | 75.19 | 67,363 | +0.08(+0.10%) |
Nov 17, 2021 | 75.31 | 75.35 | 75.08 | 75.12 | 66,077 | -0.29(-0.38%) |
Nov 16, 2021 | 75.49 | 75.59 | 75.41 | 75.41 | 160,375 | -0.30(-0.40%) |
Nov 15, 2021 | 75.75 | 75.79 | 75.61 | 75.71 | 33,968 | +0.17(+0.23%) |
Nov 12, 2021 | 75.32 | 75.55 | 75.27 | 75.53 | 43,226 | +0.24(+0.32%) |
Nov 11, 2021 | 75.34 | 75.43 | 75.22 | 75.29 | 220,330 | -0.56(-0.74%) |
Nov 10, 2021 | 76.36 | 75.85 | 198,260 | -0.35(-0.46%) | ||
Nov 09, 2021 | 76.14 | 76.24 | 75.92 | 76.20 | 134,524 | +0.00(+0.00%) |
Nov 08, 2021 | 76.18 | 76.22 | 76.06 | 76.20 | 140,021 | -0.01(-0.01%) |
Nov 05, 2021 | 76.04 | 76.24 | 76.04 | 76.21 | 65,574 | +0.09(+0.11%) |
Nov 04, 2021 | 76.37 | 76.37 | 76.02 | 76.12 | 366,959 | -0.49(-0.64%) |
Nov 03, 2021 | 76.27 | 76.63 | 76.04 | 76.61 | 135,613 | +0.16(+0.21%) |
Nov 02, 2021 | 76.42 | 76.51 | 76.34 | 76.45 | 7,908 | -0.27(-0.36%) |
Nov 01, 2021 | 76.64 | 76.73 | 76.53 | 76.72 | 43,354 | +0.08(+0.10%) |
Oct 29, 2021 | 76.61 | 76.64 | 76.46 | 76.64 | 67,298 | -0.17(-0.23%) |
Oct 28, 2021 | 76.71 | 76.88 | 76.71 | 76.82 | 60,650 | +0.11(+0.14%) |
Oct 27, 2021 | 76.28 | 77.01 | 76.27 | 76.71 | 81,079 | +0.18(+0.24%) |
Oct 26, 2021 | 76.67 | 76.53 | 57,405 | -0.02(-0.03%) | ||
Oct 25, 2021 | 76.64 | 76.66 | 76.48 | 76.55 | 212,791 | -0.10(-0.13%) |
Oct 22, 2021 | 76.84 | 76.90 | 76.52 | 76.64 | 18,611 | +0.03(+0.04%) |
Oct 21, 2021 | 76.90 | 76.95 | 76.57 | 76.62 | 43,759 | -0.34(-0.44%) |
Oct 20, 2021 | 76.77 | 77.04 | 76.75 | 76.95 | 48,414 | +0.29(+0.38%) |
Oct 19, 2021 | 76.64 | 76.77 | 76.63 | 76.66 | 24,033 | +0.08(+0.10%) |
Oct 18, 2021 | 76.56 | 76.74 | 76.56 | 76.59 | 265,957 | -0.02(-0.03%) |
Oct 15, 2021 | 76.65 | 76.73 | 76.49 | 76.61 | 61,580 | -0.02(-0.03%) |
Oct 14, 2021 | 76.60 | 76.74 | 76.59 | 76.63 | 49,584 | +0.39(+0.51%) |
Oct 13, 2021 | 76.12 | 76.27 | 76.06 | 76.24 | 23,301 | +0.13(+0.17%) |
Oct 12, 2021 | 76.05 | 76.23 | 76.01 | 76.11 | 64,221 | +0.19(+0.25%) |
Oct 11, 2021 | 76.11 | 76.16 | 75.92 | 75.92 | 53,099 | -0.13(-0.17%) |
Oct 08, 2021 | 75.80 | 76.13 | 75.76 | 76.04 | 50,026 | +0.44(+0.58%) |
Oct 07, 2021 | 75.36 | 75.61 | 75.36 | 75.61 | 58,333 | +0.31(+0.41%) |
Oct 06, 2021 | 75.13 | 75.31 | 74.97 | 75.30 | 128,992 | -0.10(-0.13%) |
Oct 05, 2021 | 75.31 | 75.57 | 75.30 | 75.40 | 15,861 | +0.00(+0.00%) |
Oct 04, 2021 | 75.29 | 75.49 | 75.29 | 75.40 | 85,472 | +0.38(+0.50%) |