Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 77.59 | 77.64 | 77.59 | 77.64 | 1,038 | +0.04(+0.05%) |
Dec 30, 2021 | 77.60 | 77.60 | 77.60 | 77.60 | 93 | -0.14(-0.17%) |
Dec 29, 2021 | 77.60 | 77.74 | 77.60 | 77.74 | 299 | +0.21(+0.27%) |
Dec 28, 2021 | 77.53 | 77.53 | 77.53 | 77.53 | 56 | +0.10(+0.14%) |
Dec 27, 2021 | 77.02 | 77.42 | 77.02 | 77.42 | 412 | +0.71(+0.93%) |
Dec 23, 2021 | 76.71 | 76.71 | 76.71 | 76.71 | 103 | +0.59(+0.78%) |
Dec 22, 2021 | 76.12 | 76.12 | 76.12 | 76.12 | 15 | +0.70(+0.93%) |
Dec 21, 2021 | 75.00 | 75.45 | 75.00 | 75.42 | 602 | +0.95(+1.27%) |
Dec 20, 2021 | 74.84 | 74.84 | 74.47 | 74.47 | 369 | -0.87(-1.16%) |
Dec 17, 2021 | 75.34 | 75.34 | 75.34 | 75.34 | 700 | -0.88(-1.16%) |
Dec 16, 2021 | 76.23 | 76.23 | 76.23 | 76.23 | 165 | +0.08(+0.11%) |
Dec 15, 2021 | 75.12 | 76.15 | 75.03 | 76.15 | 2,238 | +0.86(+1.15%) |
Dec 14, 2021 | 75.31 | 75.31 | 75.13 | 75.28 | 1,110 | -0.31(-0.41%) |
Dec 13, 2021 | 75.73 | 75.73 | 75.59 | 75.59 | 2,147 | -0.41(-0.54%) |
Dec 10, 2021 | 76.29 | 76.29 | 76.00 | 76.00 | 321 | +0.27(+0.36%) |
Dec 09, 2021 | 75.89 | 75.89 | 75.73 | 75.73 | 625 | -0.37(-0.48%) |
Dec 08, 2021 | 75.71 | 76.10 | 75.69 | 76.10 | 641 | +0.31(+0.41%) |
Dec 07, 2021 | 75.86 | 75.95 | 75.73 | 75.79 | 2,635 | +1.00(+1.34%) |
Dec 06, 2021 | 74.63 | 74.83 | 74.63 | 74.79 | 1,860 | +0.93(+1.25%) |
Dec 03, 2021 | 73.69 | 73.86 | 73.69 | 73.86 | 590 | -0.28(-0.37%) |
Dec 02, 2021 | 74.36 | 74.45 | 74.14 | 74.14 | 982 | +0.97(+1.33%) |
Dec 01, 2021 | 75.19 | 75.21 | 73.17 | 73.17 | 731 | -0.70(-0.95%) |
Nov 30, 2021 | 75.04 | 75.04 | 73.87 | 73.87 | 728 | -1.75(-2.31%) |
Nov 29, 2021 | 75.62 | 75.62 | 75.62 | 75.62 | 55 | +0.57(+0.76%) |
Nov 26, 2021 | 75.89 | 75.89 | 75.02 | 75.05 | 460 | -1.57(-2.05%) |
Nov 24, 2021 | 76.57 | 76.62 | 76.57 | 76.62 | 159 | +0.04(+0.05%) |
Nov 23, 2021 | 76.58 | 76.58 | 76.58 | 76.58 | 285 | +0.20(+0.26%) |
Nov 22, 2021 | 76.39 | 76.39 | 76.39 | 76.39 | 84 | +0.09(+0.12%) |
Nov 19, 2021 | 76.64 | 76.64 | 76.29 | 76.29 | 690 | -0.40(-0.52%) |
Nov 18, 2021 | 76.76 | 76.69 | 76.69 | 76.69 | 866 | +0.05(+0.07%) |
Nov 17, 2021 | 76.64 | 76.64 | 76.64 | 76.64 | 9 | -0.15(-0.20%) |
Nov 16, 2021 | 76.89 | 76.89 | 76.80 | 76.80 | 302 | +0.18(+0.24%) |
Nov 15, 2021 | 76.59 | 76.62 | 76.59 | 76.62 | 586 | +0.02(+0.03%) |
Nov 12, 2021 | 76.68 | 76.68 | 76.59 | 76.59 | 106 | +0.37(+0.48%) |
Nov 11, 2021 | 76.29 | 76.45 | 76.23 | 76.23 | 248 | -0.15(-0.19%) |
Nov 10, 2021 | 76.39 | 76.37 | 76.37 | 0 | -0.24(-0.31%) | |
Nov 09, 2021 | 76.56 | 76.61 | 76.34 | 76.61 | 265 | -0.29(-0.37%) |
Nov 08, 2021 | 76.90 | 76.90 | 76.90 | 76.90 | 8 | -0.09(-0.11%) |
Nov 05, 2021 | 77.40 | 77.40 | 76.99 | 76.99 | 15,307 | +0.35(+0.45%) |
Nov 04, 2021 | 76.83 | 76.83 | 76.46 | 76.64 | 1,771 | -0.06(-0.08%) |
Nov 03, 2021 | 75.92 | 76.70 | 75.92 | 76.70 | 7,068 | +0.54(+0.71%) |
Nov 02, 2021 | 76.00 | 76.16 | 76.00 | 76.16 | 313 | +0.14(+0.19%) |
Nov 01, 2021 | 76.01 | 76.01 | 76.01 | 76.01 | 124 | +0.14(+0.18%) |
Oct 29, 2021 | 75.74 | 75.87 | 75.67 | 75.87 | 603 | +0.16(+0.22%) |
Oct 28, 2021 | 75.71 | 75.71 | 75.71 | 75.71 | 318 | +0.61(+0.81%) |
Oct 27, 2021 | 75.30 | 75.30 | 75.10 | 75.10 | 328 | -0.47(-0.62%) |
Oct 26, 2021 | 75.71 | 75.56 | 4,406 | +0.17(+0.23%) | ||
Oct 25, 2021 | 75.04 | 75.39 | 75.04 | 75.39 | 5,270 | +0.35(+0.47%) |
Oct 22, 2021 | 75.04 | 75.04 | 75.04 | 75.04 | 103 | +0.05(+0.07%) |
Oct 21, 2021 | 74.93 | 74.99 | 74.70 | 74.99 | 1,965 | +0.21(+0.28%) |
Oct 20, 2021 | 74.78 | 74.78 | 74.78 | 74.78 | 9 | +0.46(+0.62%) |
Oct 19, 2021 | 74.29 | 74.32 | 74.29 | 74.32 | 263 | +0.45(+0.61%) |
Oct 18, 2021 | 73.56 | 73.87 | 73.56 | 73.87 | 501 | +0.05(+0.07%) |
Oct 15, 2021 | 73.82 | 73.82 | 73.82 | 73.82 | 628 | +0.64(+0.88%) |
Oct 14, 2021 | 73.14 | 73.17 | 73.14 | 73.17 | 1,087 | +1.00(+1.39%) |
Oct 13, 2021 | 72.17 | 72.17 | 72.17 | 72.17 | 173 | +0.17(+0.24%) |
Oct 12, 2021 | 72.09 | 72.17 | 72.00 | 72.00 | 809 | -0.18(-0.25%) |
Oct 11, 2021 | 72.41 | 72.41 | 72.18 | 72.18 | 586 | -0.51(-0.70%) |
Oct 08, 2021 | 72.69 | 72.69 | 72.69 | 72.69 | 103 | -0.04(-0.06%) |
Oct 07, 2021 | 73.22 | 73.22 | 72.73 | 72.73 | 761 | +0.60(+0.83%) |
Oct 06, 2021 | 71.31 | 72.13 | 71.31 | 72.13 | 741 | +0.16(+0.22%) |
Oct 05, 2021 | 71.58 | 72.17 | 71.58 | 71.98 | 1,091 | +0.74(+1.04%) |
Oct 04, 2021 | 71.23 | 71.24 | 71.22 | 71.24 | 470 | -0.75(-1.04%) |