Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 76.90 | 76.93 | 76.87 | 76.89 | 2,433,512 | -0.01(-0.01%) |
Dec 30, 2021 | 76.85 | 76.90 | 76.83 | 76.90 | 3,364,402 | +0.06(+0.07%) |
Dec 29, 2021 | 76.85 | 76.87 | 76.80 | 76.84 | 3,779,082 | -0.03(-0.04%) |
Dec 28, 2021 | 76.87 | 76.90 | 76.86 | 76.87 | 3,969,246 | +0.00(+0.00%) |
Dec 27, 2021 | 76.87 | 76.88 | 76.85 | 76.87 | 3,308,120 | -0.01(-0.01%) |
Dec 23, 2021 | 76.90 | 76.90 | 76.86 | 76.88 | 2,606,290 | -0.02(-0.03%) |
Dec 22, 2021 | 76.89 | 76.91 | 76.86 | 76.90 | 3,347,804 | +0.05(+0.06%) |
Dec 21, 2021 | 77.00 | 77.00 | 76.85 | 76.85 | 2,661,723 | -0.12(-0.16%) |
Dec 20, 2021 | 76.98 | 77.03 | 76.95 | 76.98 | 2,585,996 | +0.03(+0.04%) |
Dec 17, 2021 | 76.97 | 77.01 | 76.92 | 76.95 | 3,671,842 | +0.01(+0.01%) |
Dec 16, 2021 | 76.87 | 76.97 | 76.87 | 76.94 | 2,700,021 | +0.09(+0.12%) |
Dec 15, 2021 | 76.78 | 76.85 | 76.72 | 76.85 | 2,786,844 | +0.02(+0.02%) |
Dec 14, 2021 | 76.83 | 76.86 | 76.81 | 76.83 | 2,684,145 | -0.05(-0.06%) |
Dec 13, 2021 | 76.85 | 76.91 | 76.82 | 76.87 | 2,502,179 | +0.05(+0.06%) |
Dec 10, 2021 | 76.82 | 76.88 | 76.70 | 76.83 | 2,351,301 | +0.06(+0.07%) |
Dec 09, 2021 | 76.82 | 76.84 | 76.77 | 76.77 | 2,448,846 | +0.00(+0.00%) |
Dec 08, 2021 | 76.79 | 76.80 | 76.73 | 76.77 | 2,809,264 | -0.03(-0.04%) |
Dec 07, 2021 | 76.83 | 76.85 | 76.77 | 76.80 | 2,431,077 | -0.08(-0.10%) |
Dec 06, 2021 | 76.98 | 76.98 | 76.87 | 76.87 | 2,774,215 | -0.09(-0.12%) |
Dec 03, 2021 | 76.83 | 77.03 | 76.83 | 76.97 | 2,694,167 | +0.09(+0.11%) |
Dec 02, 2021 | 76.96 | 76.96 | 76.85 | 76.88 | 7,271,230 | -0.13(-0.17%) |
Dec 01, 2021 | 76.93 | 77.02 | 76.87 | 77.02 | 3,026,069 | +0.01(+0.01%) |
Nov 30, 2021 | 77.10 | 77.21 | 77.10 | 77.00 | 3,808,259 | +0.00(+0.00%) |
Nov 29, 2021 | 76.89 | 77.02 | 76.89 | 77.00 | 2,465,027 | +0.02(+0.02%) |
Nov 26, 2021 | 76.86 | 77.03 | 76.85 | 76.99 | 1,174,651 | +0.27(+0.36%) |
Nov 24, 2021 | 76.70 | 76.75 | 76.70 | 76.71 | 5,224,588 | -0.07(-0.09%) |
Nov 23, 2021 | 76.79 | 76.82 | 76.76 | 76.78 | 7,219,407 | -0.02(-0.02%) |
Nov 22, 2021 | 76.87 | 76.89 | 76.78 | 76.80 | 2,381,574 | -0.16(-0.21%) |
Nov 19, 2021 | 77.05 | 77.10 | 76.96 | 76.96 | 4,086,425 | -0.04(-0.05%) |
Nov 18, 2021 | 76.93 | 77.00 | 76.93 | 77.00 | 1,616,404 | +0.01(+0.01%) |
Nov 17, 2021 | 76.93 | 76.99 | 76.92 | 76.99 | 3,062,740 | +0.06(+0.07%) |
Nov 16, 2021 | 76.89 | 76.96 | 76.89 | 76.93 | 1,722,867 | -0.01(-0.01%) |
Nov 15, 2021 | 76.98 | 77.00 | 76.92 | 76.94 | 2,778,607 | -0.05(-0.06%) |
Nov 12, 2021 | 77.01 | 77.01 | 76.95 | 76.99 | 2,930,316 | +0.08(+0.10%) |
Nov 11, 2021 | 76.97 | 76.98 | 76.90 | 76.91 | 2,250,226 | -0.13(-0.17%) |
Nov 10, 2021 | 77.12 | 77.04 | 4,065,975 | -0.21(-0.27%) | ||
Nov 09, 2021 | 77.28 | 77.29 | 77.25 | 77.25 | 2,684,797 | +0.01(+0.01%) |
Nov 08, 2021 | 77.26 | 77.28 | 77.18 | 77.24 | 2,904,050 | -0.09(-0.11%) |
Nov 05, 2021 | 77.27 | 77.34 | 77.22 | 77.33 | 2,817,481 | +0.09(+0.11%) |
Nov 04, 2021 | 77.17 | 77.28 | 77.17 | 77.24 | 3,122,101 | +0.09(+0.12%) |
Nov 03, 2021 | 77.14 | 77.17 | 77.00 | 77.15 | 3,001,237 | -0.01(-0.01%) |
Nov 02, 2021 | 77.10 | 77.18 | 77.08 | 77.16 | 2,768,372 | +0.09(+0.12%) |
Nov 01, 2021 | 77.03 | 77.08 | 77.00 | 77.06 | 2,486,763 | +0.01(+0.02%) |
Oct 29, 2021 | 76.99 | 77.12 | 76.96 | 77.05 | 3,512,946 | -0.02(-0.02%) |
Oct 28, 2021 | 77.04 | 77.13 | 77.03 | 77.07 | 3,269,345 | -0.02(-0.02%) |
Oct 27, 2021 | 77.10 | 77.13 | 76.99 | 77.09 | 3,519,076 | +0.02(+0.02%) |
Oct 26, 2021 | 77.09 | 77.07 | 2,562,755 | -0.04(-0.05%) | ||
Oct 25, 2021 | 77.05 | 77.12 | 77.02 | 77.11 | 2,944,399 | +0.09(+0.11%) |
Oct 22, 2021 | 77.03 | 77.06 | 76.95 | 77.02 | 3,787,626 | +0.01(+0.01%) |
Oct 21, 2021 | 77.11 | 77.15 | 77.01 | 77.01 | 2,843,125 | -0.16(-0.21%) |
Oct 20, 2021 | 77.16 | 77.19 | 77.16 | 77.17 | 2,648,087 | +0.02(+0.02%) |
Oct 19, 2021 | 77.14 | 77.18 | 77.13 | 77.15 | 3,123,928 | +0.03(+0.04%) |
Oct 18, 2021 | 77.13 | 77.16 | 77.09 | 77.12 | 2,521,011 | -0.09(-0.12%) |
Oct 15, 2021 | 77.27 | 77.31 | 77.20 | 77.22 | 1,862,920 | -0.09(-0.12%) |
Oct 14, 2021 | 77.32 | 77.34 | 77.30 | 77.31 | 1,634,005 | +0.03(+0.04%) |
Oct 13, 2021 | 77.29 | 77.31 | 77.27 | 77.29 | 2,701,343 | -0.03(-0.04%) |
Oct 12, 2021 | 77.20 | 77.32 | 77.20 | 77.31 | 1,688,524 | +0.06(+0.07%) |
Oct 11, 2021 | 77.30 | 77.31 | 77.26 | 77.26 | 1,028,665 | -0.09(-0.12%) |
Oct 08, 2021 | 77.41 | 77.41 | 77.34 | 77.35 | 2,671,469 | -0.05(-0.06%) |
Oct 07, 2021 | 77.44 | 77.44 | 77.39 | 77.40 | 3,340,218 | -0.05(-0.06%) |
Oct 06, 2021 | 77.46 | 77.46 | 77.43 | 77.45 | 1,930,104 | -0.02(-0.02%) |
Oct 05, 2021 | 77.51 | 77.51 | 77.47 | 77.47 | 1,629,319 | -0.05(-0.06%) |
Oct 04, 2021 | 77.53 | 77.55 | 77.49 | 77.51 | 2,400,394 | -0.05(-0.06%) |