Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 77.63 | 77.88 | 77.52 | 77.53 | 1,698,443 | +0.01(+0.01%) |
Dec 30, 2021 | 77.90 | 78.21 | 77.52 | 77.52 | 1,430,690 | -0.59(-0.75%) |
Dec 29, 2021 | 77.73 | 78.17 | 77.55 | 78.11 | 1,875,636 | -0.01(-0.01%) |
Dec 28, 2021 | 78.12 | 78.21 | 77.92 | 78.11 | 2,151,145 | +0.46(+0.59%) |
Dec 27, 2021 | 77.28 | 77.77 | 77.10 | 77.65 | 2,507,372 | +0.84(+1.10%) |
Dec 23, 2021 | 76.93 | 77.25 | 76.68 | 76.81 | 3,596,952 | +0.31(+0.41%) |
Dec 22, 2021 | 75.80 | 76.55 | 75.62 | 76.50 | 2,373,948 | +0.28(+0.37%) |
Dec 21, 2021 | 76.08 | 76.31 | 75.68 | 76.22 | 3,157,230 | +0.57(+0.75%) |
Dec 20, 2021 | 75.77 | 75.95 | 75.45 | 75.65 | 3,639,287 | -0.49(-0.64%) |
Dec 17, 2021 | 76.49 | 76.78 | 75.88 | 76.14 | 6,072,555 | -0.15(-0.20%) |
Dec 16, 2021 | 75.83 | 76.47 | 75.61 | 76.29 | 6,805,804 | +4.03(+5.58%) |
Dec 15, 2021 | 71.63 | 72.38 | 71.37 | 72.26 | 3,850,893 | +0.82(+1.15%) |
Dec 14, 2021 | 71.74 | 72.10 | 71.36 | 71.43 | 4,123,878 | -0.23(-0.32%) |
Dec 13, 2021 | 71.56 | 71.99 | 71.52 | 71.66 | 4,185,135 | +0.16(+0.22%) |
Dec 10, 2021 | 71.30 | 71.80 | 71.24 | 71.50 | 3,091,427 | +0.20(+0.29%) |
Dec 09, 2021 | 71.71 | 71.77 | 71.04 | 71.30 | 2,288,259 | -0.82(-1.13%) |
Dec 08, 2021 | 72.25 | 72.27 | 71.76 | 72.11 | 3,516,601 | +0.60(+0.84%) |
Dec 07, 2021 | 71.25 | 71.68 | 71.16 | 71.51 | 2,140,742 | +0.13(+0.19%) |
Dec 06, 2021 | 71.15 | 71.89 | 71.07 | 71.38 | 2,614,811 | +0.47(+0.66%) |
Dec 03, 2021 | 71.46 | 71.58 | 70.59 | 70.91 | 2,668,183 | +0.04(+0.06%) |
Dec 02, 2021 | 70.71 | 71.17 | 70.66 | 70.86 | 2,522,521 | +0.12(+0.16%) |
Dec 01, 2021 | 71.47 | 71.73 | 70.74 | 70.75 | 2,652,688 | +0.11(+0.15%) |
Nov 30, 2021 | 71.13 | 71.43 | 71.03 | 70.64 | 2,235,408 | -0.51(-0.71%) |
Nov 29, 2021 | 71.03 | 71.47 | 70.88 | 71.15 | 2,774,890 | -0.38(-0.53%) |
Nov 26, 2021 | 71.94 | 72.00 | 71.38 | 71.53 | 1,952,205 | -1.07(-1.48%) |
Nov 24, 2021 | 72.52 | 72.66 | 72.24 | 72.60 | 2,025,462 | -0.67(-0.92%) |
Nov 23, 2021 | 72.85 | 73.36 | 72.66 | 73.27 | 2,602,618 | +1.20(+1.66%) |
Nov 22, 2021 | 72.43 | 72.86 | 72.04 | 72.08 | 2,090,870 | -0.30(-0.42%) |
Nov 19, 2021 | 72.94 | 73.20 | 72.38 | 72.38 | 2,437,130 | -0.27(-0.38%) |
Nov 18, 2021 | 72.63 | 72.77 | 72.64 | 72.65 | 1,794,631 | +0.06(+0.09%) |
Nov 17, 2021 | 72.62 | 72.93 | 72.52 | 72.59 | 2,083,091 | -0.01(-0.01%) |
Nov 16, 2021 | 73.20 | 73.31 | 72.60 | 72.60 | 2,067,230 | -0.33(-0.45%) |
Nov 15, 2021 | 73.25 | 73.44 | 72.82 | 72.93 | 2,575,888 | -0.19(-0.25%) |
Nov 12, 2021 | 73.33 | 73.47 | 73.11 | 73.11 | 1,979,969 | -0.31(-0.42%) |
Nov 11, 2021 | 73.49 | 73.59 | 73.28 | 73.42 | 3,567,558 | -0.29(-0.40%) |
Nov 10, 2021 | 74.17 | 73.72 | 73.72 | 2,830,761 | +0.07(+0.10%) | |
Nov 09, 2021 | 74.18 | 74.18 | 73.51 | 73.65 | 2,286,643 | -0.12(-0.16%) |
Nov 08, 2021 | 73.88 | 74.15 | 73.62 | 73.76 | 2,516,132 | -0.38(-0.51%) |
Nov 05, 2021 | 73.87 | 74.15 | 73.50 | 74.14 | 2,700,536 | -0.04(-0.05%) |
Nov 04, 2021 | 74.05 | 74.25 | 73.89 | 74.18 | 3,426,423 | +0.09(+0.12%) |
Nov 03, 2021 | 73.80 | 74.29 | 73.67 | 74.09 | 2,842,206 | -0.14(-0.19%) |
Nov 02, 2021 | 74.53 | 74.65 | 73.85 | 74.23 | 2,888,100 | -0.27(-0.36%) |
Nov 01, 2021 | 74.30 | 74.63 | 74.14 | 74.50 | 2,223,035 | +1.14(+1.56%) |
Oct 29, 2021 | 73.22 | 73.35 | 72.89 | 73.35 | 2,824,430 | -0.49(-0.66%) |
Oct 28, 2021 | 73.81 | 74.37 | 73.58 | 73.84 | 2,977,899 | +0.51(+0.70%) |
Oct 27, 2021 | 74.21 | 74.45 | 73.05 | 73.33 | 3,993,738 | -1.87(-2.49%) |
Oct 26, 2021 | 74.40 | 75.20 | 3,964,542 | +1.31(+1.78%) | ||
Oct 25, 2021 | 74.16 | 74.32 | 73.78 | 73.89 | 2,364,251 | -1.38(-1.84%) |
Oct 22, 2021 | 74.94 | 75.27 | 74.78 | 75.27 | 1,698,358 | +0.22(+0.30%) |
Oct 21, 2021 | 75.00 | 75.21 | 74.59 | 75.05 | 2,442,822 | +0.18(+0.24%) |
Oct 20, 2021 | 74.59 | 75.30 | 74.52 | 74.87 | 2,574,942 | +1.17(+1.59%) |
Oct 19, 2021 | 73.71 | 73.88 | 73.56 | 73.70 | 1,791,496 | +0.72(+0.98%) |
Oct 18, 2021 | 73.22 | 73.28 | 72.85 | 72.98 | 1,740,744 | -0.88(-1.19%) |
Oct 15, 2021 | 73.35 | 73.87 | 73.23 | 73.86 | 1,798,648 | +0.65(+0.88%) |
Oct 14, 2021 | 73.34 | 73.47 | 73.09 | 73.21 | 1,353,058 | +0.15(+0.21%) |
Oct 13, 2021 | 73.00 | 73.45 | 72.96 | 73.06 | 1,836,128 | +0.40(+0.55%) |
Oct 12, 2021 | 72.90 | 73.15 | 72.66 | 72.66 | 1,897,612 | -0.32(-0.44%) |
Oct 11, 2021 | 73.45 | 73.59 | 72.96 | 72.98 | 1,127,887 | -0.43(-0.59%) |
Oct 08, 2021 | 73.34 | 73.48 | 73.01 | 73.42 | 1,820,770 | +0.31(+0.42%) |
Oct 07, 2021 | 72.95 | 73.67 | 72.94 | 73.11 | 3,211,522 | +0.61(+0.84%) |
Oct 06, 2021 | 72.13 | 72.65 | 71.80 | 72.49 | 2,032,544 | -0.04(-0.05%) |
Oct 05, 2021 | 72.67 | 72.91 | 72.52 | 72.53 | 2,569,030 | -0.55(-0.75%) |
Oct 04, 2021 | 72.97 | 73.70 | 72.89 | 73.08 | 3,132,686 | +0.39(+0.54%) |