Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 76.43 | 77.49 | 76.25 | 77.20 | 1,682,903 | +0.62(+0.81%) |
Dec 30, 2021 | 77.31 | 77.78 | 76.50 | 76.58 | 1,392,991 | -0.44(-0.57%) |
Dec 29, 2021 | 76.74 | 77.58 | 76.74 | 77.02 | 1,178,303 | +0.13(+0.17%) |
Dec 28, 2021 | 76.04 | 77.27 | 76.00 | 76.89 | 2,203,044 | +0.61(+0.80%) |
Dec 27, 2021 | 75.12 | 76.32 | 74.96 | 76.27 | 2,027,212 | +1.21(+1.62%) |
Dec 23, 2021 | 74.04 | 75.50 | 73.59 | 75.06 | 2,570,443 | +1.47(+2.00%) |
Dec 22, 2021 | 72.97 | 73.64 | 72.62 | 73.59 | 1,517,090 | +0.49(+0.67%) |
Dec 21, 2021 | 72.68 | 73.60 | 72.68 | 73.10 | 2,061,448 | +1.22(+1.70%) |
Dec 20, 2021 | 72.40 | 72.40 | 70.73 | 71.88 | 2,485,526 | -1.24(-1.70%) |
Dec 17, 2021 | 74.96 | 74.96 | 72.94 | 73.12 | 5,179,461 | -2.10(-2.80%) |
Dec 16, 2021 | 75.40 | 76.64 | 74.97 | 75.22 | 3,154,522 | +0.35(+0.47%) |
Dec 15, 2021 | 74.09 | 75.06 | 73.51 | 74.87 | 2,086,410 | +0.67(+0.90%) |
Dec 14, 2021 | 73.82 | 75.36 | 73.63 | 74.20 | 2,533,822 | +0.01(+0.01%) |
Dec 13, 2021 | 76.15 | 76.34 | 74.18 | 74.19 | 3,327,370 | -2.30(-3.01%) |
Dec 10, 2021 | 75.97 | 76.70 | 75.55 | 76.49 | 3,064,990 | +1.34(+1.78%) |
Dec 09, 2021 | 74.02 | 76.04 | 73.81 | 75.16 | 4,837,181 | +0.36(+0.49%) |
Dec 08, 2021 | 74.37 | 75.29 | 73.63 | 74.79 | 3,729,617 | +0.69(+0.93%) |
Dec 07, 2021 | 73.59 | 74.74 | 73.21 | 74.10 | 2,506,534 | +1.10(+1.51%) |
Dec 06, 2021 | 73.22 | 73.77 | 71.69 | 73.01 | 3,685,922 | +0.87(+1.21%) |
Dec 03, 2021 | 72.04 | 73.24 | 71.52 | 72.14 | 3,951,595 | +0.19(+0.27%) |
Dec 02, 2021 | 70.89 | 72.82 | 70.78 | 71.94 | 2,379,378 | +1.42(+2.02%) |
Dec 01, 2021 | 71.76 | 73.66 | 70.52 | 70.52 | 3,070,399 | -0.16(-0.23%) |
Nov 30, 2021 | 72.54 | 72.86 | 69.78 | 70.68 | 6,491,957 | -2.94(-4.00%) |
Nov 29, 2021 | 73.89 | 74.33 | 72.60 | 73.63 | 3,020,748 | +0.36(+0.50%) |
Nov 26, 2021 | 72.97 | 73.67 | 72.15 | 73.26 | 2,237,055 | -1.66(-2.21%) |
Nov 24, 2021 | 75.27 | 75.61 | 74.90 | 74.92 | 1,365,554 | -0.77(-1.02%) |
Nov 23, 2021 | 75.47 | 76.00 | 75.32 | 75.69 | 1,769,205 | +0.28(+0.37%) |
Nov 22, 2021 | 76.16 | 76.99 | 75.35 | 75.41 | 1,971,349 | -0.76(-1.00%) |
Nov 19, 2021 | 75.53 | 77.18 | 75.27 | 76.18 | 3,623,704 | +0.48(+0.63%) |
Nov 18, 2021 | 75.77 | 75.81 | 75.58 | 75.70 | 3,043,057 | +0.22(+0.29%) |
Nov 17, 2021 | 73.47 | 75.85 | 73.47 | 75.48 | 3,336,634 | +1.62(+2.19%) |
Nov 16, 2021 | 75.01 | 75.52 | 73.56 | 73.86 | 5,729,843 | -1.12(-1.50%) |
Nov 15, 2021 | 76.79 | 76.87 | 74.68 | 74.99 | 2,588,868 | -1.86(-2.42%) |
Nov 12, 2021 | 77.11 | 77.35 | 76.46 | 76.84 | 2,742,987 | -0.25(-0.32%) |
Nov 11, 2021 | 76.31 | 77.17 | 76.06 | 77.09 | 2,846,171 | +0.96(+1.26%) |
Nov 10, 2021 | 77.09 | 76.06 | 76.13 | 2,633,991 | -1.00(-1.30%) | |
Nov 09, 2021 | 75.43 | 77.37 | 75.12 | 77.13 | 4,031,118 | +1.43(+1.89%) |
Nov 08, 2021 | 77.22 | 77.50 | 75.25 | 75.70 | 4,068,018 | -0.84(-1.09%) |
Nov 05, 2021 | 75.78 | 77.04 | 75.56 | 76.54 | 3,287,917 | +0.85(+1.12%) |
Nov 04, 2021 | 76.36 | 76.36 | 74.90 | 75.69 | 4,015,134 | -0.61(-0.80%) |
Nov 03, 2021 | 75.55 | 77.65 | 75.05 | 76.30 | 9,332,499 | +2.53(+3.43%) |
Nov 02, 2021 | 69.07 | 74.43 | 68.87 | 73.77 | 10,483,497 | +5.96(+8.79%) |
Nov 01, 2021 | 66.53 | 68.39 | 66.95 | 67.81 | 2,972,910 | +1.55(+2.34%) |
Oct 29, 2021 | 66.34 | 66.55 | 65.63 | 66.26 | 3,570,741 | -0.15(-0.23%) |
Oct 28, 2021 | 65.93 | 66.75 | 65.82 | 66.41 | 2,119,121 | +0.58(+0.88%) |
Oct 27, 2021 | 68.16 | 68.34 | 65.80 | 65.83 | 2,388,001 | -2.65(-3.86%) |
Oct 26, 2021 | 68.54 | 68.47 | 1,105,764 | +0.00(+0.00%) | ||
Oct 25, 2021 | 69.04 | 69.26 | 68.25 | 68.47 | 1,887,374 | -0.17(-0.25%) |
Oct 22, 2021 | 68.87 | 69.33 | 68.56 | 68.65 | 1,268,926 | -0.12(-0.18%) |
Oct 21, 2021 | 69.77 | 69.77 | 68.26 | 68.77 | 1,532,883 | -0.97(-1.39%) |
Oct 20, 2021 | 68.79 | 69.77 | 68.58 | 69.74 | 2,667,975 | +0.97(+1.41%) |
Oct 19, 2021 | 68.85 | 68.95 | 68.14 | 68.77 | 1,810,904 | +0.37(+0.54%) |
Oct 18, 2021 | 68.22 | 69.04 | 67.55 | 68.40 | 3,624,533 | -0.21(-0.31%) |
Oct 15, 2021 | 68.87 | 69.39 | 68.52 | 68.61 | 1,727,356 | +0.34(+0.50%) |
Oct 14, 2021 | 67.06 | 68.52 | 66.64 | 68.27 | 2,471,972 | +1.95(+2.94%) |
Oct 13, 2021 | 66.44 | 66.96 | 65.27 | 66.31 | 1,865,447 | +0.42(+0.64%) |
Oct 12, 2021 | 66.44 | 66.81 | 65.39 | 65.89 | 1,976,395 | -0.51(-0.77%) |
Oct 11, 2021 | 67.38 | 68.09 | 66.35 | 66.41 | 3,445,118 | -0.63(-0.94%) |
Oct 08, 2021 | 67.11 | 67.54 | 66.77 | 67.04 | 2,025,556 | -0.11(-0.17%) |
Oct 07, 2021 | 67.34 | 67.98 | 66.89 | 67.15 | 2,674,470 | +0.70(+1.06%) |
Oct 06, 2021 | 66.77 | 67.41 | 65.48 | 66.45 | 3,242,874 | -1.11(-1.65%) |
Oct 05, 2021 | 66.92 | 67.99 | 66.59 | 67.56 | 3,490,845 | +0.75(+1.13%) |
Oct 04, 2021 | 68.08 | 68.12 | 66.34 | 66.81 | 4,140,855 | +1.00(+1.52%) |