Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 73.16 | 74.10 | 72.95 | 73.68 | 1,495,359 | +0.52(+0.71%) |
Dec 30, 2021 | 73.24 | 73.78 | 72.96 | 73.16 | 767,442 | +0.06(+0.08%) |
Dec 29, 2021 | 73.35 | 73.76 | 72.95 | 73.11 | 1,196,619 | -0.36(-0.49%) |
Dec 28, 2021 | 72.65 | 73.78 | 72.65 | 73.46 | 1,693,241 | +0.76(+1.05%) |
Dec 27, 2021 | 71.63 | 72.78 | 71.35 | 72.70 | 1,505,957 | +0.81(+1.12%) |
Dec 23, 2021 | 71.12 | 72.22 | 70.75 | 71.90 | 2,600,055 | +1.29(+1.83%) |
Dec 22, 2021 | 69.69 | 70.63 | 69.52 | 70.60 | 2,079,007 | +0.73(+1.05%) |
Dec 21, 2021 | 67.34 | 70.00 | 67.14 | 69.87 | 3,971,064 | +3.08(+4.61%) |
Dec 20, 2021 | 66.24 | 67.26 | 65.51 | 66.80 | 3,579,809 | -0.84(-1.25%) |
Dec 17, 2021 | 68.65 | 69.99 | 67.41 | 67.64 | 7,925,288 | -1.78(-2.57%) |
Dec 16, 2021 | 69.95 | 70.65 | 69.32 | 69.42 | 2,856,296 | -0.53(-0.75%) |
Dec 15, 2021 | 69.59 | 70.47 | 68.61 | 69.95 | 3,361,975 | +0.98(+1.43%) |
Dec 14, 2021 | 68.91 | 69.51 | 68.32 | 68.96 | 3,767,934 | +0.13(+0.19%) |
Dec 13, 2021 | 68.81 | 69.47 | 67.86 | 68.83 | 3,614,525 | -0.27(-0.39%) |
Dec 10, 2021 | 69.82 | 70.26 | 68.75 | 69.10 | 1,729,266 | -0.19(-0.27%) |
Dec 09, 2021 | 68.57 | 69.30 | 68.20 | 69.29 | 2,897,664 | +0.35(+0.50%) |
Dec 08, 2021 | 68.79 | 69.45 | 68.48 | 68.94 | 2,584,253 | +0.54(+0.80%) |
Dec 07, 2021 | 68.95 | 69.88 | 68.30 | 68.40 | 3,128,598 | -0.07(-0.10%) |
Dec 06, 2021 | 66.75 | 70.17 | 66.70 | 68.46 | 4,674,911 | +2.82(+4.30%) |
Dec 03, 2021 | 66.29 | 66.43 | 65.24 | 65.64 | 2,857,300 | -0.19(-0.28%) |
Dec 02, 2021 | 64.47 | 66.43 | 64.09 | 65.83 | 3,362,215 | +1.98(+3.10%) |
Dec 01, 2021 | 67.03 | 67.77 | 63.83 | 63.85 | 4,521,796 | -1.85(-2.81%) |
Nov 30, 2021 | 67.84 | 68.33 | 65.58 | 65.70 | 4,861,429 | -2.96(-4.32%) |
Nov 29, 2021 | 68.72 | 69.40 | 67.99 | 68.66 | 2,654,496 | +0.44(+0.65%) |
Nov 26, 2021 | 69.07 | 69.87 | 67.59 | 68.22 | 3,097,272 | -3.38(-4.72%) |
Nov 24, 2021 | 71.30 | 71.74 | 70.67 | 71.60 | 1,795,829 | -0.17(-0.24%) |
Nov 23, 2021 | 70.94 | 72.18 | 70.54 | 71.77 | 3,051,551 | +1.07(+1.51%) |
Nov 22, 2021 | 70.09 | 71.34 | 69.59 | 70.70 | 2,004,845 | +1.13(+1.62%) |
Nov 19, 2021 | 69.96 | 70.14 | 68.48 | 69.57 | 3,482,248 | -0.71(-1.01%) |
Nov 18, 2021 | 71.01 | 70.55 | 70.26 | 70.28 | 2,567,745 | -0.68(-0.96%) |
Nov 17, 2021 | 71.40 | 72.17 | 70.66 | 70.97 | 2,466,210 | -0.82(-1.14%) |
Nov 16, 2021 | 71.73 | 71.79 | 70.65 | 71.79 | 2,979,971 | +0.09(+0.13%) |
Nov 15, 2021 | 71.85 | 72.51 | 71.30 | 71.69 | 1,873,665 | +0.21(+0.29%) |
Nov 12, 2021 | 72.83 | 73.16 | 71.47 | 71.49 | 2,174,121 | -1.28(-1.75%) |
Nov 11, 2021 | 73.54 | 74.22 | 72.39 | 72.76 | 2,115,926 | -0.92(-1.25%) |
Nov 10, 2021 | 74.38 | 73.68 | 2,742,555 | -0.98(-1.32%) | ||
Nov 09, 2021 | 74.69 | 76.71 | 72.97 | 74.66 | 4,191,085 | -0.76(-1.01%) |
Nov 08, 2021 | 76.45 | 76.72 | 74.89 | 75.42 | 2,885,508 | -0.84(-1.11%) |
Nov 05, 2021 | 73.87 | 76.44 | 73.87 | 76.27 | 2,731,486 | +3.38(+4.63%) |
Nov 04, 2021 | 72.77 | 73.86 | 72.62 | 72.89 | 1,961,090 | +0.31(+0.43%) |
Nov 03, 2021 | 72.59 | 73.54 | 72.41 | 72.58 | 1,866,861 | -0.22(-0.30%) |
Nov 02, 2021 | 73.74 | 73.74 | 72.64 | 72.80 | 1,624,121 | -0.71(-0.97%) |
Nov 01, 2021 | 72.42 | 74.22 | 72.13 | 73.51 | 1,898,872 | +1.38(+1.91%) |
Oct 29, 2021 | 71.60 | 72.43 | 71.33 | 72.13 | 2,952,700 | +0.24(+0.34%) |
Oct 28, 2021 | 71.64 | 72.35 | 71.22 | 71.89 | 1,465,867 | +0.21(+0.29%) |
Oct 27, 2021 | 72.35 | 72.94 | 71.54 | 71.68 | 1,918,841 | -0.58(-0.80%) |
Oct 26, 2021 | 73.14 | 72.26 | 2,859,490 | -0.95(-1.29%) | ||
Oct 25, 2021 | 73.19 | 74.45 | 73.10 | 73.21 | 1,943,344 | -0.59(-0.80%) |
Oct 22, 2021 | 74.61 | 75.03 | 73.76 | 73.80 | 1,512,195 | -0.89(-1.19%) |
Oct 21, 2021 | 74.95 | 75.75 | 74.41 | 74.69 | 1,670,689 | -0.18(-0.24%) |
Oct 20, 2021 | 76.30 | 76.52 | 74.74 | 74.87 | 2,918,595 | -1.43(-1.87%) |
Oct 19, 2021 | 76.62 | 76.66 | 74.56 | 76.30 | 2,203,015 | +0.04(+0.05%) |
Oct 18, 2021 | 76.34 | 76.97 | 75.85 | 76.26 | 1,571,545 | -0.86(-1.12%) |
Oct 15, 2021 | 77.91 | 78.63 | 77.04 | 77.12 | 1,910,143 | -0.01(-0.01%) |
Oct 14, 2021 | 77.12 | 77.64 | 76.81 | 77.13 | 1,511,674 | +0.37(+0.48%) |
Oct 13, 2021 | 77.57 | 77.70 | 75.44 | 76.77 | 1,709,380 | -1.14(-1.47%) |
Oct 12, 2021 | 77.54 | 78.64 | 77.00 | 77.91 | 1,913,627 | +0.19(+0.24%) |
Oct 11, 2021 | 77.99 | 78.56 | 77.17 | 77.72 | 1,560,010 | -0.46(-0.59%) |
Oct 08, 2021 | 77.71 | 78.55 | 77.10 | 78.18 | 4,508,803 | +0.45(+0.58%) |
Oct 07, 2021 | 76.56 | 77.77 | 76.27 | 77.73 | 3,215,272 | +1.65(+2.17%) |
Oct 06, 2021 | 75.32 | 76.47 | 74.56 | 76.08 | 1,714,962 | +0.35(+0.46%) |
Oct 05, 2021 | 76.59 | 76.61 | 75.43 | 75.73 | 2,644,312 | -0.64(-0.84%) |
Oct 04, 2021 | 75.72 | 76.60 | 75.47 | 76.37 | 3,041,016 | +0.56(+0.74%) |