Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 79.17 | 79.92 | 79.17 | 79.87 | 3,141,652 | +0.70(+0.89%) |
Dec 30, 2021 | 79.64 | 79.72 | 79.07 | 79.17 | 2,961,940 | -0.30(-0.38%) |
Dec 29, 2021 | 79.17 | 79.63 | 78.85 | 79.47 | 2,809,006 | +0.42(+0.53%) |
Dec 28, 2021 | 78.52 | 79.24 | 78.45 | 79.04 | 2,351,823 | +0.51(+0.66%) |
Dec 27, 2021 | 77.68 | 78.66 | 77.58 | 78.53 | 3,408,123 | +1.05(+1.35%) |
Dec 23, 2021 | 77.18 | 77.69 | 76.94 | 77.48 | 4,206,135 | +0.31(+0.40%) |
Dec 22, 2021 | 76.91 | 77.26 | 76.64 | 77.17 | 3,680,283 | +0.35(+0.45%) |
Dec 21, 2021 | 77.03 | 77.43 | 76.53 | 76.83 | 4,948,024 | -0.40(-0.52%) |
Dec 20, 2021 | 76.83 | 77.54 | 76.57 | 77.23 | 5,516,018 | +0.04(+0.05%) |
Dec 17, 2021 | 78.22 | 78.87 | 76.97 | 77.19 | 11,005,446 | -1.38(-1.75%) |
Dec 16, 2021 | 77.41 | 78.67 | 77.20 | 78.57 | 5,596,390 | +1.11(+1.44%) |
Dec 15, 2021 | 76.68 | 77.88 | 76.57 | 77.45 | 6,543,658 | +0.59(+0.77%) |
Dec 14, 2021 | 75.99 | 77.06 | 75.87 | 76.86 | 8,208,853 | +0.93(+1.22%) |
Dec 13, 2021 | 74.20 | 76.04 | 74.20 | 75.94 | 6,358,911 | +1.56(+2.10%) |
Dec 10, 2021 | 73.47 | 74.50 | 73.18 | 74.37 | 4,588,780 | +1.38(+1.88%) |
Dec 09, 2021 | 72.69 | 73.28 | 72.35 | 73.00 | 3,129,083 | +0.22(+0.31%) |
Dec 08, 2021 | 72.43 | 72.97 | 71.85 | 72.77 | 4,606,520 | -0.05(-0.06%) |
Dec 07, 2021 | 73.23 | 73.77 | 72.69 | 72.82 | 4,223,304 | -0.72(-0.98%) |
Dec 06, 2021 | 72.33 | 74.01 | 72.21 | 73.54 | 6,972,062 | +1.69(+2.36%) |
Dec 03, 2021 | 71.15 | 71.86 | 70.60 | 71.85 | 5,562,941 | +1.21(+1.71%) |
Dec 02, 2021 | 70.86 | 71.38 | 70.54 | 70.64 | 4,984,946 | +0.08(+0.12%) |
Dec 01, 2021 | 70.66 | 71.62 | 70.49 | 70.56 | 3,971,325 | +0.35(+0.49%) |
Nov 30, 2021 | 72.19 | 72.44 | 70.20 | 70.21 | 9,298,663 | -2.52(-3.46%) |
Nov 29, 2021 | 72.14 | 73.07 | 72.01 | 72.73 | 4,191,738 | +0.61(+0.84%) |
Nov 26, 2021 | 72.79 | 73.56 | 72.03 | 72.12 | 2,607,077 | -0.66(-0.90%) |
Nov 24, 2021 | 73.06 | 73.15 | 72.41 | 72.77 | 2,511,427 | -0.16(-0.22%) |
Nov 23, 2021 | 72.71 | 73.16 | 72.29 | 72.93 | 3,143,346 | +0.35(+0.48%) |
Nov 22, 2021 | 72.45 | 73.29 | 72.34 | 72.59 | 3,847,657 | +0.34(+0.47%) |
Nov 19, 2021 | 71.57 | 72.68 | 71.57 | 72.25 | 4,250,733 | +0.76(+1.06%) |
Nov 18, 2021 | 72.52 | 71.68 | 71.45 | 71.49 | 3,650,664 | -1.11(-1.53%) |
Nov 17, 2021 | 72.78 | 72.79 | 72.22 | 72.61 | 3,360,044 | -0.28(-0.39%) |
Nov 16, 2021 | 73.47 | 73.72 | 72.85 | 72.89 | 3,271,994 | -0.39(-0.54%) |
Nov 15, 2021 | 73.23 | 73.33 | 72.88 | 73.28 | 3,487,499 | +0.25(+0.35%) |
Nov 12, 2021 | 72.92 | 73.43 | 72.68 | 73.03 | 3,266,627 | +0.04(+0.05%) |
Nov 11, 2021 | 73.36 | 73.40 | 72.85 | 72.99 | 2,979,522 | -0.46(-0.62%) |
Nov 10, 2021 | 72.94 | 73.49 | 73.45 | 3,487,101 | +0.40(+0.55%) | |
Nov 09, 2021 | 72.88 | 73.16 | 72.52 | 73.05 | 4,119,122 | +0.29(+0.40%) |
Nov 08, 2021 | 72.86 | 72.95 | 72.07 | 72.76 | 3,564,427 | -0.09(-0.13%) |
Nov 05, 2021 | 72.58 | 72.95 | 72.14 | 72.85 | 3,804,408 | +0.51(+0.71%) |
Nov 04, 2021 | 71.96 | 72.56 | 71.94 | 72.33 | 3,640,471 | +0.02(+0.03%) |
Nov 03, 2021 | 71.43 | 72.33 | 71.09 | 72.32 | 4,184,518 | +0.94(+1.31%) |
Nov 02, 2021 | 70.93 | 71.69 | 70.72 | 71.38 | 4,415,254 | +0.30(+0.42%) |
Nov 01, 2021 | 71.12 | 71.45 | 70.82 | 71.08 | 4,282,561 | -0.22(-0.31%) |
Oct 29, 2021 | 72.09 | 72.48 | 70.82 | 71.30 | 7,141,287 | -0.65(-0.90%) |
Oct 28, 2021 | 71.03 | 71.98 | 70.85 | 71.95 | 5,178,348 | +0.92(+1.29%) |
Oct 27, 2021 | 71.42 | 71.70 | 70.76 | 71.03 | 4,897,075 | -0.24(-0.34%) |
Oct 26, 2021 | 70.60 | 71.30 | 71.28 | 5,768,761 | +0.95(+1.36%) | |
Oct 25, 2021 | 70.21 | 70.52 | 69.44 | 70.32 | 6,631,063 | -0.34(-0.48%) |
Oct 22, 2021 | 70.01 | 70.84 | 69.80 | 70.66 | 8,190,605 | +0.57(+0.81%) |
Oct 21, 2021 | 70.59 | 70.75 | 70.03 | 70.09 | 4,668,733 | -0.20(-0.28%) |
Oct 20, 2021 | 69.79 | 70.78 | 69.74 | 70.28 | 5,681,982 | +0.72(+1.04%) |
Oct 19, 2021 | 69.49 | 69.68 | 69.11 | 69.56 | 5,597,284 | -0.47(-0.66%) |
Oct 18, 2021 | 70.63 | 70.65 | 69.93 | 70.03 | 4,653,508 | -0.90(-1.27%) |
Oct 15, 2021 | 71.31 | 71.62 | 70.69 | 70.93 | 4,381,645 | -0.33(-0.46%) |
Oct 14, 2021 | 70.89 | 71.45 | 70.70 | 71.26 | 4,019,315 | +0.49(+0.70%) |
Oct 13, 2021 | 70.47 | 70.90 | 69.86 | 70.76 | 3,960,317 | +0.37(+0.53%) |
Oct 12, 2021 | 70.37 | 70.89 | 70.14 | 70.39 | 2,997,988 | -0.12(-0.17%) |
Oct 11, 2021 | 70.61 | 70.85 | 70.30 | 70.51 | 4,022,952 | +0.20(+0.28%) |
Oct 08, 2021 | 70.27 | 70.60 | 70.06 | 70.32 | 3,577,482 | +0.00(+0.00%) |
Oct 07, 2021 | 70.26 | 71.08 | 70.25 | 70.32 | 3,915,316 | +0.46(+0.65%) |
Oct 06, 2021 | 68.90 | 69.95 | 68.85 | 69.86 | 4,356,946 | +0.63(+0.91%) |
Oct 05, 2021 | 69.77 | 69.84 | 69.18 | 69.23 | 5,283,999 | -0.60(-0.85%) |
Oct 04, 2021 | 70.24 | 70.63 | 69.41 | 69.82 | 4,239,238 | -0.48(-0.69%) |