Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 77.92 | 78.34 | 77.92 | 78.08 | 1,396,790 | +0.12(+0.15%) |
Dec 30, 2021 | 78.22 | 78.49 | 77.92 | 77.97 | 1,717,954 | -0.14(-0.19%) |
Dec 29, 2021 | 77.90 | 78.29 | 77.87 | 78.11 | 1,786,142 | +0.15(+0.20%) |
Dec 28, 2021 | 77.78 | 78.10 | 77.75 | 77.96 | 2,271,912 | +0.15(+0.20%) |
Dec 27, 2021 | 77.05 | 77.80 | 76.93 | 77.80 | 1,904,344 | +0.91(+1.18%) |
Dec 23, 2021 | 76.68 | 77.17 | 76.65 | 76.89 | 1,963,056 | +0.43(+0.57%) |
Dec 22, 2021 | 76.01 | 76.48 | 75.74 | 76.46 | 1,675,536 | +0.42(+0.56%) |
Dec 21, 2021 | 75.75 | 76.10 | 75.50 | 76.03 | 2,226,445 | +0.60(+0.79%) |
Dec 20, 2021 | 75.28 | 75.48 | 74.73 | 75.44 | 3,415,731 | -0.50(-0.66%) |
Dec 17, 2021 | 76.67 | 76.72 | 75.93 | 75.94 | 2,722,219 | -0.92(-1.19%) |
Dec 16, 2021 | 76.54 | 77.18 | 76.49 | 76.86 | 2,896,406 | +0.55(+0.72%) |
Dec 15, 2021 | 75.44 | 76.32 | 75.21 | 76.31 | 2,061,641 | +0.99(+1.31%) |
Dec 14, 2021 | 75.06 | 75.72 | 75.01 | 75.32 | 2,768,569 | -0.05(-0.06%) |
Dec 13, 2021 | 75.65 | 75.73 | 75.15 | 75.37 | 1,928,441 | -0.25(-0.33%) |
Dec 10, 2021 | 75.39 | 75.62 | 75.07 | 75.62 | 2,558,880 | +0.79(+1.06%) |
Dec 09, 2021 | 74.72 | 75.15 | 74.57 | 74.83 | 2,291,260 | -0.16(-0.22%) |
Dec 08, 2021 | 75.29 | 75.39 | 74.65 | 74.99 | 1,968,071 | -0.17(-0.23%) |
Dec 07, 2021 | 74.76 | 75.31 | 74.64 | 75.17 | 1,627,843 | +0.80(+1.07%) |
Dec 06, 2021 | 74.26 | 74.82 | 74.10 | 74.37 | 1,945,314 | +0.73(+0.99%) |
Dec 03, 2021 | 73.81 | 74.02 | 73.08 | 73.64 | 2,682,005 | +0.13(+0.18%) |
Dec 02, 2021 | 72.65 | 73.95 | 72.48 | 73.51 | 2,693,535 | +1.08(+1.50%) |
Dec 01, 2021 | 73.52 | 74.33 | 72.40 | 72.42 | 2,476,263 | -0.34(-0.46%) |
Nov 30, 2021 | 73.89 | 73.91 | 72.68 | 72.76 | 3,301,068 | -1.56(-2.10%) |
Nov 29, 2021 | 74.62 | 74.71 | 74.02 | 74.32 | 2,447,428 | +0.25(+0.34%) |
Nov 26, 2021 | 74.54 | 74.55 | 73.73 | 74.07 | 2,911,002 | -1.38(-1.83%) |
Nov 24, 2021 | 75.53 | 75.64 | 75.24 | 75.45 | 1,510,865 | -0.23(-0.30%) |
Nov 23, 2021 | 75.19 | 75.78 | 75.15 | 75.68 | 1,832,427 | +0.42(+0.56%) |
Nov 22, 2021 | 75.07 | 76.01 | 74.99 | 75.26 | 2,016,986 | +0.35(+0.47%) |
Nov 19, 2021 | 75.29 | 75.29 | 74.85 | 74.91 | 1,791,287 | -0.48(-0.64%) |
Nov 18, 2021 | 75.53 | 75.40 | 75.32 | 75.39 | 1,349,712 | -0.30(-0.39%) |
Nov 17, 2021 | 75.88 | 75.88 | 75.51 | 75.68 | 1,200,384 | -0.30(-0.39%) |
Nov 16, 2021 | 76.03 | 76.31 | 75.93 | 75.98 | 1,402,594 | +0.13(+0.18%) |
Nov 15, 2021 | 76.06 | 76.09 | 75.72 | 75.85 | 1,466,721 | +0.00(+0.00%) |
Nov 12, 2021 | 75.80 | 76.02 | 75.50 | 75.85 | 1,354,119 | +0.21(+0.28%) |
Nov 11, 2021 | 75.67 | 75.71 | 75.42 | 75.64 | 1,243,854 | -0.08(-0.10%) |
Nov 10, 2021 | 75.41 | 75.40 | 75.71 | 1,418,023 | +0.31(+0.41%) | |
Nov 09, 2021 | 75.54 | 75.54 | 75.17 | 75.41 | 1,515,507 | -0.14(-0.19%) |
Nov 08, 2021 | 75.74 | 75.92 | 75.31 | 75.55 | 1,730,558 | -0.06(-0.08%) |
Nov 05, 2021 | 75.52 | 75.98 | 75.22 | 75.61 | 1,814,009 | +0.46(+0.61%) |
Nov 04, 2021 | 75.52 | 75.52 | 74.73 | 75.15 | 1,617,646 | -0.25(-0.33%) |
Nov 03, 2021 | 74.64 | 75.45 | 74.59 | 75.40 | 1,551,782 | +0.44(+0.59%) |
Nov 02, 2021 | 74.58 | 75.08 | 74.45 | 74.95 | 1,464,862 | +0.51(+0.68%) |
Nov 01, 2021 | 74.47 | 74.38 | 74.23 | 74.45 | 1,377,776 | +0.16(+0.22%) |
Oct 29, 2021 | 74.21 | 74.51 | 74.12 | 74.28 | 1,382,191 | -0.03(-0.04%) |
Oct 28, 2021 | 73.84 | 74.33 | 73.82 | 74.31 | 1,144,496 | +0.60(+0.82%) |
Oct 27, 2021 | 74.67 | 74.67 | 73.67 | 73.71 | 1,401,314 | -1.03(-1.37%) |
Oct 26, 2021 | 74.94 | 74.73 | 1,694,673 | -0.20(-0.27%) | ||
Oct 25, 2021 | 74.86 | 75.05 | 74.52 | 74.94 | 1,501,129 | +0.18(+0.24%) |
Oct 22, 2021 | 74.64 | 74.95 | 74.46 | 74.75 | 1,410,146 | +0.20(+0.27%) |
Oct 21, 2021 | 74.76 | 74.78 | 74.23 | 74.55 | 1,933,510 | -0.37(-0.50%) |
Oct 20, 2021 | 74.25 | 74.97 | 74.16 | 74.93 | 1,439,449 | +0.72(+0.97%) |
Oct 19, 2021 | 73.81 | 74.21 | 73.54 | 74.21 | 1,709,927 | +0.65(+0.89%) |
Oct 18, 2021 | 73.47 | 73.88 | 73.19 | 73.56 | 1,551,855 | -0.24(-0.32%) |
Oct 15, 2021 | 73.79 | 74.03 | 73.64 | 73.79 | 1,458,632 | +0.33(+0.44%) |
Oct 14, 2021 | 72.81 | 73.47 | 72.65 | 73.47 | 1,314,496 | +1.11(+1.54%) |
Oct 13, 2021 | 72.26 | 72.54 | 71.58 | 72.36 | 1,691,179 | +0.18(+0.25%) |
Oct 12, 2021 | 72.63 | 72.72 | 71.98 | 72.18 | 1,611,249 | -0.35(-0.49%) |
Oct 11, 2021 | 72.92 | 73.38 | 72.52 | 72.53 | 1,329,882 | -0.35(-0.49%) |
Oct 08, 2021 | 72.89 | 73.10 | 72.70 | 72.88 | 1,178,399 | -0.02(-0.03%) |
Oct 07, 2021 | 72.81 | 73.42 | 72.81 | 72.90 | 1,301,824 | +0.55(+0.75%) |
Oct 06, 2021 | 71.78 | 72.36 | 71.31 | 72.36 | 1,780,937 | +0.12(+0.16%) |
Oct 05, 2021 | 71.95 | 72.60 | 71.62 | 72.24 | 1,546,084 | +0.43(+0.60%) |
Oct 04, 2021 | 72.05 | 72.53 | 71.44 | 71.81 | 4,617,130 | -0.29(-0.40%) |