Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 71.65 | 72.33 | 71.58 | 71.98 | 831,271 | +0.21(+0.30%) |
Dec 30, 2021 | 72.44 | 72.97 | 71.76 | 71.77 | 852,809 | -0.65(-0.90%) |
Dec 29, 2021 | 72.73 | 73.09 | 72.03 | 72.42 | 865,315 | -0.45(-0.61%) |
Dec 28, 2021 | 73.20 | 73.68 | 72.46 | 72.86 | 872,869 | -0.17(-0.23%) |
Dec 27, 2021 | 71.19 | 73.03 | 70.48 | 73.03 | 813,660 | +1.68(+2.35%) |
Dec 23, 2021 | 71.67 | 72.29 | 71.31 | 71.35 | 1,085,315 | +0.04(+0.05%) |
Dec 22, 2021 | 70.90 | 71.78 | 70.06 | 71.31 | 1,078,319 | +0.42(+0.59%) |
Dec 21, 2021 | 69.60 | 71.12 | 69.59 | 70.89 | 1,936,914 | +2.17(+3.16%) |
Dec 20, 2021 | 67.88 | 68.83 | 66.96 | 68.72 | 2,240,998 | -0.96(-1.38%) |
Dec 17, 2021 | 70.51 | 70.75 | 68.99 | 69.69 | 2,390,611 | -1.31(-1.84%) |
Dec 16, 2021 | 71.42 | 72.63 | 70.91 | 71.00 | 1,702,713 | +0.27(+0.38%) |
Dec 15, 2021 | 70.82 | 71.12 | 69.05 | 70.73 | 2,514,139 | -0.20(-0.28%) |
Dec 14, 2021 | 70.96 | 72.12 | 70.69 | 70.93 | 1,638,959 | -0.41(-0.58%) |
Dec 13, 2021 | 72.74 | 72.96 | 71.05 | 71.34 | 1,424,220 | -2.15(-2.93%) |
Dec 10, 2021 | 73.73 | 73.73 | 72.10 | 73.49 | 1,126,077 | +0.61(+0.84%) |
Dec 09, 2021 | 73.06 | 73.27 | 72.52 | 72.88 | 844,171 | -0.76(-1.03%) |
Dec 08, 2021 | 73.84 | 74.29 | 73.46 | 73.64 | 1,138,475 | +0.12(+0.16%) |
Dec 07, 2021 | 72.85 | 74.28 | 72.75 | 73.52 | 1,672,978 | +1.75(+2.44%) |
Dec 06, 2021 | 71.60 | 72.62 | 70.68 | 71.77 | 2,692,156 | +1.21(+1.71%) |
Dec 03, 2021 | 72.07 | 72.43 | 69.89 | 70.56 | 2,598,206 | -0.55(-0.77%) |
Dec 02, 2021 | 69.01 | 71.42 | 68.30 | 71.11 | 2,635,308 | +1.99(+2.88%) |
Dec 01, 2021 | 71.78 | 72.38 | 69.11 | 69.12 | 2,122,243 | -1.01(-1.44%) |
Nov 30, 2021 | 70.52 | 71.33 | 69.70 | 70.13 | 2,445,198 | -1.83(-2.55%) |
Nov 29, 2021 | 73.19 | 73.85 | 71.66 | 71.96 | 1,487,631 | +0.50(+0.71%) |
Nov 26, 2021 | 70.93 | 71.75 | 69.66 | 71.46 | 1,989,032 | -3.23(-4.33%) |
Nov 24, 2021 | 73.53 | 75.03 | 73.53 | 74.69 | 1,477,592 | +0.79(+1.07%) |
Nov 23, 2021 | 72.59 | 74.14 | 72.55 | 73.91 | 1,124,788 | +2.24(+3.12%) |
Nov 22, 2021 | 70.43 | 72.81 | 70.43 | 71.67 | 1,585,311 | +1.13(+1.60%) |
Nov 19, 2021 | 71.71 | 71.92 | 70.37 | 70.54 | 4,492,431 | -2.90(-3.95%) |
Nov 18, 2021 | 73.69 | 73.71 | 73.37 | 73.45 | 1,168,723 | -0.33(-0.45%) |
Nov 17, 2021 | 74.43 | 75.41 | 73.51 | 73.78 | 1,198,603 | -1.27(-1.70%) |
Nov 16, 2021 | 75.19 | 75.66 | 74.65 | 75.05 | 935,117 | +0.08(+0.11%) |
Nov 15, 2021 | 74.42 | 75.44 | 73.65 | 74.97 | 818,724 | +0.52(+0.70%) |
Nov 12, 2021 | 74.29 | 74.79 | 73.99 | 74.45 | 742,651 | -0.22(-0.29%) |
Nov 11, 2021 | 74.55 | 75.23 | 74.48 | 74.67 | 877,963 | +0.32(+0.43%) |
Nov 10, 2021 | 76.21 | 74.35 | 1,136,339 | -2.22(-2.90%) | ||
Nov 09, 2021 | 76.35 | 76.59 | 75.20 | 76.56 | 1,026,887 | +0.25(+0.32%) |
Nov 08, 2021 | 76.22 | 77.14 | 75.92 | 76.32 | 1,048,372 | +0.74(+0.98%) |
Nov 05, 2021 | 75.44 | 75.91 | 74.86 | 75.57 | 1,019,946 | +1.20(+1.61%) |
Nov 04, 2021 | 75.17 | 75.73 | 73.74 | 74.37 | 1,282,346 | -0.01(-0.01%) |
Nov 03, 2021 | 74.12 | 75.18 | 73.87 | 74.38 | 1,071,520 | -0.63(-0.84%) |
Nov 02, 2021 | 75.45 | 75.90 | 74.74 | 75.02 | 873,427 | -0.68(-0.90%) |
Nov 01, 2021 | 75.08 | 75.92 | 74.98 | 75.69 | 1,014,459 | +1.28(+1.72%) |
Oct 29, 2021 | 75.16 | 75.40 | 74.04 | 74.41 | 995,846 | -0.48(-0.64%) |
Oct 28, 2021 | 73.97 | 74.99 | 73.97 | 74.89 | 878,881 | +0.44(+0.59%) |
Oct 27, 2021 | 75.88 | 76.33 | 74.24 | 74.45 | 1,129,387 | -2.25(-2.94%) |
Oct 26, 2021 | 76.54 | 76.70 | 995,811 | +0.34(+0.44%) | ||
Oct 25, 2021 | 76.04 | 76.87 | 75.75 | 76.36 | 1,084,289 | +1.20(+1.60%) |
Oct 22, 2021 | 74.75 | 75.22 | 73.96 | 75.16 | 683,909 | +0.73(+0.98%) |
Oct 21, 2021 | 75.23 | 75.52 | 73.82 | 74.43 | 1,179,542 | -1.42(-1.87%) |
Oct 20, 2021 | 74.64 | 75.85 | 74.39 | 75.85 | 1,225,054 | +0.63(+0.84%) |
Oct 19, 2021 | 74.86 | 75.50 | 74.33 | 75.22 | 930,452 | +0.76(+1.02%) |
Oct 18, 2021 | 75.02 | 75.63 | 74.03 | 74.46 | 1,608,195 | +0.19(+0.26%) |
Oct 15, 2021 | 74.83 | 75.12 | 74.26 | 74.26 | 1,038,796 | +0.35(+0.47%) |
Oct 14, 2021 | 73.92 | 74.26 | 73.24 | 73.92 | 974,339 | +0.91(+1.24%) |
Oct 13, 2021 | 72.44 | 73.36 | 71.60 | 73.01 | 2,228,395 | -0.04(-0.05%) |
Oct 12, 2021 | 72.93 | 73.79 | 72.55 | 73.05 | 1,544,222 | +0.05(+0.08%) |
Oct 11, 2021 | 74.40 | 74.64 | 72.95 | 72.99 | 1,680,066 | -0.27(-0.36%) |
Oct 08, 2021 | 71.96 | 73.47 | 71.96 | 73.26 | 1,712,520 | +2.01(+2.82%) |
Oct 07, 2021 | 70.68 | 71.62 | 70.31 | 71.25 | 1,007,770 | +0.75(+1.07%) |
Oct 06, 2021 | 70.31 | 71.00 | 69.26 | 70.50 | 1,570,846 | -0.93(-1.31%) |
Oct 05, 2021 | 72.12 | 72.75 | 70.57 | 71.43 | 1,608,973 | +0.35(+0.49%) |
Oct 04, 2021 | 70.54 | 71.82 | 70.38 | 71.09 | 2,851,336 | +1.29(+1.85%) |