Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 80.62 | 81.15 | 80.31 | 80.92 | 1,672,120 | +0.25(+0.32%) |
Dec 30, 2021 | 80.62 | 80.73 | 80.03 | 80.67 | 1,417,120 | +0.10(+0.12%) |
Dec 29, 2021 | 80.37 | 80.66 | 80.13 | 80.57 | 1,287,185 | +0.34(+0.42%) |
Dec 28, 2021 | 79.36 | 80.31 | 79.36 | 80.23 | 1,657,524 | +1.03(+1.30%) |
Dec 27, 2021 | 78.67 | 79.30 | 78.46 | 79.20 | 1,769,941 | +0.51(+0.65%) |
Dec 23, 2021 | 78.69 | 79.11 | 78.52 | 78.69 | 1,707,605 | -0.09(-0.12%) |
Dec 22, 2021 | 78.49 | 79.17 | 78.42 | 78.78 | 1,953,124 | -0.12(-0.15%) |
Dec 21, 2021 | 79.71 | 79.82 | 78.46 | 78.90 | 3,093,363 | -0.44(-0.55%) |
Dec 20, 2021 | 78.09 | 79.42 | 77.80 | 79.34 | 3,682,694 | +0.63(+0.80%) |
Dec 17, 2021 | 79.66 | 80.26 | 78.58 | 78.71 | 5,871,374 | -1.33(-1.66%) |
Dec 16, 2021 | 79.26 | 80.39 | 79.15 | 80.04 | 3,871,913 | +0.70(+0.88%) |
Dec 15, 2021 | 77.61 | 79.51 | 77.52 | 79.34 | 4,280,290 | +1.91(+2.47%) |
Dec 14, 2021 | 77.53 | 77.81 | 76.94 | 77.43 | 2,573,982 | +0.14(+0.18%) |
Dec 13, 2021 | 76.33 | 77.75 | 76.31 | 77.29 | 3,991,806 | +0.90(+1.18%) |
Dec 10, 2021 | 76.50 | 76.63 | 76.03 | 76.39 | 2,150,478 | +0.43(+0.56%) |
Dec 09, 2021 | 76.37 | 76.51 | 75.64 | 75.96 | 2,684,252 | -0.45(-0.60%) |
Dec 08, 2021 | 76.21 | 76.93 | 75.91 | 76.42 | 2,576,230 | +0.10(+0.13%) |
Dec 07, 2021 | 75.66 | 76.42 | 75.19 | 76.32 | 3,960,264 | +0.38(+0.50%) |
Dec 06, 2021 | 75.46 | 77.01 | 75.34 | 75.94 | 4,249,193 | +1.05(+1.40%) |
Dec 03, 2021 | 74.57 | 75.10 | 73.70 | 74.89 | 3,088,592 | +0.94(+1.27%) |
Dec 02, 2021 | 73.54 | 74.76 | 73.30 | 73.95 | 3,784,638 | +0.94(+1.28%) |
Dec 01, 2021 | 74.19 | 75.06 | 72.96 | 73.02 | 3,841,780 | -0.70(-0.95%) |
Nov 30, 2021 | 75.68 | 75.68 | 73.38 | 73.72 | 4,532,384 | -2.06(-2.71%) |
Nov 29, 2021 | 75.23 | 76.18 | 74.75 | 75.77 | 3,186,158 | +0.69(+0.92%) |
Nov 26, 2021 | 75.96 | 76.35 | 74.84 | 75.08 | 1,799,624 | -1.16(-1.52%) |
Nov 24, 2021 | 77.09 | 77.09 | 76.13 | 76.24 | 2,791,838 | -0.45(-0.58%) |
Nov 23, 2021 | 76.81 | 76.98 | 76.03 | 76.68 | 2,381,510 | +0.91(+1.20%) |
Nov 22, 2021 | 75.77 | 77.36 | 75.45 | 75.77 | 3,314,853 | -0.06(-0.08%) |
Nov 19, 2021 | 75.51 | 76.11 | 75.15 | 75.84 | 2,724,280 | +0.51(+0.68%) |
Nov 18, 2021 | 75.70 | 75.38 | 75.03 | 75.33 | 2,334,151 | -0.38(-0.50%) |
Nov 17, 2021 | 74.95 | 75.77 | 74.69 | 75.71 | 2,355,835 | +0.62(+0.82%) |
Nov 16, 2021 | 75.40 | 75.65 | 74.94 | 75.09 | 2,021,653 | -0.29(-0.39%) |
Nov 15, 2021 | 74.81 | 75.40 | 74.41 | 75.38 | 2,307,875 | +0.78(+1.05%) |
Nov 12, 2021 | 74.98 | 75.11 | 74.49 | 74.60 | 2,266,011 | -0.54(-0.71%) |
Nov 11, 2021 | 76.56 | 76.56 | 74.69 | 75.14 | 3,169,511 | -1.43(-1.86%) |
Nov 10, 2021 | 75.99 | 76.56 | 4,655,531 | +1.04(+1.37%) | ||
Nov 09, 2021 | 75.84 | 76.34 | 75.45 | 75.53 | 3,592,326 | -0.07(-0.10%) |
Nov 08, 2021 | 76.73 | 76.76 | 75.28 | 75.60 | 4,611,238 | -1.03(-1.34%) |
Nov 05, 2021 | 76.00 | 77.10 | 75.87 | 76.63 | 2,153,146 | +1.04(+1.37%) |
Nov 04, 2021 | 76.53 | 76.77 | 74.61 | 75.59 | 2,985,622 | -0.94(-1.22%) |
Nov 03, 2021 | 76.86 | 77.37 | 76.01 | 76.53 | 2,294,915 | -0.33(-0.43%) |
Nov 02, 2021 | 76.78 | 77.08 | 76.00 | 76.86 | 2,298,818 | +0.15(+0.20%) |
Nov 01, 2021 | 76.32 | 76.88 | 76.31 | 76.71 | 2,307,880 | +0.38(+0.50%) |
Oct 29, 2021 | 76.33 | 76.82 | 75.81 | 76.33 | 3,215,748 | +0.00(+0.00%) |
Oct 28, 2021 | 75.96 | 76.33 | 2,800,919 | +0.37(+0.49%) | ||
Oct 27, 2021 | 77.26 | 77.00 | 75.76 | 75.96 | 4,182,400 | -0.11(-0.14%) |
Oct 26, 2021 | 76.42 | 76.05 | 76.07 | 3,140,021 | -0.23(-0.30%) | |
Oct 25, 2021 | 77.10 | 77.13 | 76.21 | 76.29 | 2,013,263 | -0.82(-1.06%) |
Oct 22, 2021 | 77.06 | 77.35 | 76.73 | 77.11 | 1,965,122 | +0.34(+0.45%) |
Oct 21, 2021 | 76.40 | 76.86 | 76.22 | 76.77 | 1,927,338 | +0.27(+0.35%) |
Oct 20, 2021 | 75.87 | 76.88 | 75.80 | 76.50 | 2,586,878 | +0.99(+1.31%) |
Oct 19, 2021 | 75.17 | 75.68 | 74.96 | 75.51 | 2,468,154 | +0.73(+0.98%) |
Oct 18, 2021 | 75.01 | 75.07 | 74.19 | 74.78 | 2,221,775 | -0.45(-0.60%) |
Oct 15, 2021 | 75.69 | 76.05 | 74.98 | 75.23 | 2,052,041 | -0.51(-0.68%) |
Oct 14, 2021 | 75.61 | 75.93 | 75.25 | 75.74 | 2,499,461 | +0.54(+0.72%) |
Oct 13, 2021 | 74.55 | 75.26 | 73.75 | 75.20 | 2,365,279 | +0.82(+1.10%) |
Oct 12, 2021 | 74.39 | 74.73 | 74.01 | 74.38 | 3,217,049 | +0.04(+0.05%) |
Oct 11, 2021 | 75.26 | 75.31 | 74.09 | 74.35 | 2,464,969 | -0.96(-1.28%) |
Oct 08, 2021 | 75.79 | 75.80 | 75.22 | 75.31 | 2,085,667 | -0.50(-0.67%) |
Oct 07, 2021 | 76.43 | 76.82 | 75.65 | 75.82 | 2,512,286 | -0.38(-0.50%) |
Oct 06, 2021 | 74.64 | 76.29 | 74.35 | 76.19 | 2,993,961 | +1.39(+1.86%) |
Oct 05, 2021 | 74.76 | 75.11 | 74.49 | 74.81 | 2,870,656 | -0.02(-0.02%) |
Oct 04, 2021 | 73.29 | 75.09 | 73.26 | 74.82 | 3,740,464 | +1.50(+2.04%) |