Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 77.15 | 78.70 | 77.15 | 78.08 | 194,131 | +1.13(+1.47%) |
Dec 30, 2021 | 74.76 | 77.58 | 74.62 | 76.95 | 341,349 | +2.40(+3.22%) |
Dec 29, 2021 | 74.52 | 74.92 | 73.37 | 74.55 | 181,686 | +0.17(+0.23%) |
Dec 28, 2021 | 74.87 | 75.18 | 73.68 | 74.38 | 206,253 | +0.61(+0.83%) |
Dec 27, 2021 | 73.28 | 73.80 | 72.49 | 73.77 | 197,159 | +1.22(+1.68%) |
Dec 23, 2021 | 74.56 | 74.69 | 72.55 | 72.55 | 262,434 | -1.59(-2.14%) |
Dec 22, 2021 | 73.94 | 74.27 | 73.10 | 74.14 | 424,487 | +0.34(+0.47%) |
Dec 21, 2021 | 73.57 | 74.25 | 73.22 | 73.79 | 244,475 | +0.92(+1.26%) |
Dec 20, 2021 | 74.16 | 74.54 | 71.69 | 72.88 | 304,061 | -2.50(-3.32%) |
Dec 17, 2021 | 75.69 | 77.50 | 74.84 | 75.38 | 575,023 | -1.82(-2.36%) |
Dec 16, 2021 | 77.58 | 77.86 | 75.86 | 77.20 | 582,905 | -0.56(-0.72%) |
Dec 15, 2021 | 76.78 | 78.05 | 75.24 | 77.76 | 350,595 | +1.15(+1.50%) |
Dec 14, 2021 | 78.28 | 79.17 | 76.47 | 76.61 | 327,696 | -3.08(-3.87%) |
Dec 13, 2021 | 76.48 | 81.19 | 76.48 | 79.69 | 545,745 | +3.24(+4.24%) |
Dec 10, 2021 | 76.74 | 77.85 | 75.37 | 76.45 | 223,685 | -0.28(-0.36%) |
Dec 09, 2021 | 78.00 | 78.34 | 76.52 | 76.73 | 173,184 | -1.42(-1.81%) |
Dec 08, 2021 | 79.61 | 80.49 | 78.07 | 78.14 | 237,062 | -1.35(-1.70%) |
Dec 07, 2021 | 79.76 | 80.87 | 79.05 | 79.49 | 215,691 | +1.05(+1.34%) |
Dec 06, 2021 | 77.02 | 78.65 | 75.83 | 78.44 | 163,951 | +2.17(+2.84%) |
Dec 03, 2021 | 78.47 | 78.47 | 75.51 | 76.27 | 266,633 | -1.77(-2.27%) |
Dec 02, 2021 | 75.48 | 78.51 | 75.43 | 78.05 | 294,106 | +2.68(+3.55%) |
Dec 01, 2021 | 75.82 | 77.61 | 75.36 | 75.37 | 465,410 | +1.02(+1.38%) |
Nov 30, 2021 | 74.94 | 75.76 | 74.04 | 74.34 | 288,680 | -1.40(-1.85%) |
Nov 29, 2021 | 76.33 | 76.47 | 75.21 | 75.74 | 271,918 | +0.38(+0.51%) |
Nov 26, 2021 | 78.00 | 78.12 | 74.72 | 75.36 | 207,718 | -3.81(-4.81%) |
Nov 24, 2021 | 79.96 | 80.11 | 78.93 | 79.17 | 195,237 | -1.03(-1.29%) |
Nov 23, 2021 | 79.64 | 80.88 | 79.15 | 80.20 | 476,718 | -0.22(-0.27%) |
Nov 22, 2021 | 79.55 | 81.38 | 79.29 | 80.42 | 272,294 | +1.26(+1.59%) |
Nov 19, 2021 | 77.26 | 79.53 | 77.26 | 79.16 | 282,370 | +1.72(+2.23%) |
Nov 18, 2021 | 77.96 | 77.53 | 77.07 | 77.43 | 364,434 | -0.49(-0.63%) |
Nov 17, 2021 | 78.28 | 80.08 | 77.88 | 77.93 | 282,642 | -0.61(-0.78%) |
Nov 16, 2021 | 78.25 | 78.87 | 77.52 | 78.54 | 462,674 | +0.42(+0.54%) |
Nov 15, 2021 | 79.83 | 80.13 | 77.33 | 78.11 | 370,725 | -2.44(-3.03%) |
Nov 12, 2021 | 80.19 | 80.89 | 79.80 | 80.55 | 280,570 | +0.29(+0.36%) |
Nov 11, 2021 | 77.44 | 80.38 | 77.44 | 80.27 | 249,560 | +2.75(+3.55%) |
Nov 10, 2021 | 78.30 | 77.51 | 339,706 | -1.33(-1.68%) | ||
Nov 09, 2021 | 77.25 | 79.07 | 77.18 | 78.84 | 467,229 | +2.02(+2.62%) |
Nov 08, 2021 | 74.49 | 76.95 | 74.31 | 76.83 | 395,477 | +2.79(+3.77%) |
Nov 05, 2021 | 75.34 | 76.41 | 73.40 | 74.03 | 282,921 | -1.06(-1.41%) |
Nov 04, 2021 | 74.15 | 76.44 | 73.28 | 75.10 | 413,540 | +2.14(+2.94%) |
Nov 03, 2021 | 72.34 | 73.17 | 71.86 | 72.95 | 257,317 | +0.31(+0.43%) |
Nov 02, 2021 | 73.36 | 73.59 | 71.49 | 72.64 | 239,601 | -0.86(-1.16%) |
Nov 01, 2021 | 71.49 | 73.84 | 72.19 | 73.49 | 521,495 | +2.38(+3.35%) |
Oct 29, 2021 | 71.49 | 72.10 | 70.45 | 71.11 | 214,996 | -0.56(-0.78%) |
Oct 28, 2021 | 70.56 | 71.70 | 70.38 | 71.67 | 341,610 | +2.25(+3.24%) |
Oct 27, 2021 | 70.07 | 70.39 | 68.35 | 69.42 | 251,645 | -0.52(-0.75%) |
Oct 26, 2021 | 69.63 | 69.94 | 218,402 | +1.02(+1.48%) | ||
Oct 25, 2021 | 69.74 | 70.43 | 68.56 | 68.92 | 286,778 | -1.44(-2.04%) |
Oct 22, 2021 | 70.26 | 71.15 | 69.32 | 70.36 | 223,834 | +0.36(+0.52%) |
Oct 21, 2021 | 69.69 | 70.70 | 69.52 | 69.99 | 227,762 | +0.34(+0.49%) |
Oct 20, 2021 | 71.49 | 71.92 | 69.38 | 69.65 | 280,781 | -2.25(-3.13%) |
Oct 19, 2021 | 71.08 | 72.42 | 70.60 | 71.90 | 444,200 | +0.97(+1.37%) |
Oct 18, 2021 | 69.67 | 70.96 | 69.39 | 70.93 | 221,105 | +0.80(+1.14%) |
Oct 15, 2021 | 70.53 | 71.22 | 69.44 | 70.13 | 619,767 | +0.24(+0.34%) |
Oct 14, 2021 | 72.31 | 72.98 | 69.87 | 69.89 | 514,971 | -1.56(-2.19%) |
Oct 13, 2021 | 69.02 | 71.63 | 67.84 | 71.46 | 556,062 | +4.06(+6.02%) |
Oct 12, 2021 | 67.84 | 67.89 | 66.63 | 67.40 | 406,322 | +0.19(+0.28%) |
Oct 11, 2021 | 68.84 | 69.10 | 67.02 | 67.21 | 265,153 | -1.80(-2.61%) |
Oct 08, 2021 | 69.34 | 69.93 | 68.82 | 69.01 | 123,028 | -0.40(-0.58%) |
Oct 07, 2021 | 69.10 | 70.43 | 68.80 | 69.41 | 276,405 | +0.80(+1.16%) |
Oct 06, 2021 | 67.45 | 68.95 | 66.53 | 68.62 | 248,885 | +0.56(+0.82%) |
Oct 05, 2021 | 68.19 | 68.70 | 67.64 | 68.06 | 209,737 | +0.48(+0.71%) |
Oct 04, 2021 | 66.24 | 67.73 | 65.79 | 67.57 | 232,263 | +1.37(+2.06%) |