Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 71.79 | 72.73 | 71.60 | 72.21 | 976,290 | +0.07(+0.09%) |
Dec 30, 2021 | 73.11 | 73.93 | 71.90 | 72.14 | 1,042,099 | -0.69(-0.95%) |
Dec 29, 2021 | 73.11 | 74.05 | 72.51 | 72.83 | 803,973 | -0.59(-0.81%) |
Dec 28, 2021 | 74.11 | 74.64 | 73.06 | 73.43 | 847,881 | -0.32(-0.44%) |
Dec 27, 2021 | 71.49 | 73.80 | 70.60 | 73.75 | 1,430,055 | +2.07(+2.88%) |
Dec 23, 2021 | 72.66 | 73.37 | 71.66 | 71.68 | 1,247,156 | -0.60(-0.84%) |
Dec 22, 2021 | 72.29 | 73.21 | 71.31 | 72.29 | 1,542,047 | -0.38(-0.52%) |
Dec 21, 2021 | 70.56 | 72.99 | 70.28 | 72.67 | 2,493,498 | +3.24(+4.66%) |
Dec 20, 2021 | 68.01 | 69.54 | 66.64 | 69.43 | 2,339,024 | -0.43(-0.61%) |
Dec 17, 2021 | 73.43 | 73.53 | 69.58 | 69.86 | 5,421,415 | -3.91(-5.30%) |
Dec 16, 2021 | 74.42 | 76.64 | 73.71 | 73.77 | 1,834,879 | +0.23(+0.32%) |
Dec 15, 2021 | 74.05 | 74.25 | 71.32 | 73.53 | 2,054,859 | -0.77(-1.04%) |
Dec 14, 2021 | 74.27 | 75.15 | 73.28 | 74.31 | 2,207,265 | -0.61(-0.82%) |
Dec 13, 2021 | 75.48 | 75.83 | 73.87 | 74.92 | 1,699,830 | -2.04(-2.65%) |
Dec 10, 2021 | 77.55 | 77.72 | 75.39 | 76.96 | 1,523,715 | +0.40(+0.52%) |
Dec 09, 2021 | 77.19 | 77.88 | 76.05 | 76.56 | 1,881,402 | -1.76(-2.25%) |
Dec 08, 2021 | 78.29 | 79.31 | 77.95 | 78.32 | 1,712,677 | +0.57(+0.74%) |
Dec 07, 2021 | 76.74 | 79.99 | 76.62 | 77.75 | 2,191,833 | +2.73(+3.64%) |
Dec 06, 2021 | 75.75 | 76.23 | 74.08 | 75.02 | 2,363,918 | +1.24(+1.69%) |
Dec 03, 2021 | 76.42 | 76.60 | 73.11 | 73.77 | 1,901,372 | -1.22(-1.63%) |
Dec 02, 2021 | 70.71 | 75.56 | 69.09 | 75.00 | 2,263,468 | +4.16(+5.87%) |
Dec 01, 2021 | 74.73 | 76.09 | 70.70 | 70.84 | 2,920,535 | -1.61(-2.23%) |
Nov 30, 2021 | 72.01 | 74.44 | 71.75 | 72.45 | 4,075,753 | -1.51(-2.04%) |
Nov 29, 2021 | 76.26 | 76.86 | 73.71 | 73.96 | 2,034,784 | +0.03(+0.04%) |
Nov 26, 2021 | 74.59 | 75.53 | 72.33 | 73.93 | 2,639,307 | -5.45(-6.87%) |
Nov 24, 2021 | 78.40 | 80.68 | 78.40 | 79.38 | 1,107,925 | +0.07(+0.09%) |
Nov 23, 2021 | 77.03 | 79.93 | 76.82 | 79.31 | 1,931,891 | +3.86(+5.12%) |
Nov 22, 2021 | 74.02 | 77.19 | 73.72 | 75.45 | 1,708,377 | +1.50(+2.02%) |
Nov 19, 2021 | 76.42 | 76.76 | 73.28 | 73.96 | 2,605,685 | -4.54(-5.78%) |
Nov 18, 2021 | 77.40 | 79.33 | 78.45 | 78.50 | 1,583,853 | +0.83(+1.06%) |
Nov 17, 2021 | 78.13 | 79.95 | 77.29 | 77.67 | 1,749,911 | -1.40(-1.77%) |
Nov 16, 2021 | 80.22 | 80.69 | 78.14 | 79.07 | 1,197,784 | -0.94(-1.18%) |
Nov 15, 2021 | 79.68 | 81.03 | 78.62 | 80.01 | 1,336,498 | +0.12(+0.15%) |
Nov 12, 2021 | 78.61 | 80.00 | 78.31 | 79.90 | 1,597,114 | +0.84(+1.06%) |
Nov 11, 2021 | 79.67 | 80.56 | 79.02 | 79.06 | 957,966 | -0.47(-0.59%) |
Nov 10, 2021 | 83.07 | 79.53 | 1,636,862 | -4.38(-5.21%) | ||
Nov 09, 2021 | 83.63 | 84.49 | 82.29 | 83.90 | 1,185,343 | -0.11(-0.13%) |
Nov 08, 2021 | 81.38 | 84.42 | 80.87 | 84.01 | 2,073,723 | +3.75(+4.68%) |
Nov 05, 2021 | 81.21 | 81.21 | 79.67 | 80.26 | 1,826,512 | +0.41(+0.51%) |
Nov 04, 2021 | 81.04 | 81.48 | 78.93 | 79.85 | 1,593,359 | +0.50(+0.62%) |
Nov 03, 2021 | 78.77 | 80.18 | 78.14 | 79.35 | 2,306,176 | -0.66(-0.83%) |
Nov 02, 2021 | 81.52 | 81.99 | 79.80 | 80.01 | 1,626,461 | -2.23(-2.71%) |
Nov 01, 2021 | 81.55 | 82.82 | 81.24 | 82.24 | 1,539,540 | +1.96(+2.45%) |
Oct 29, 2021 | 81.37 | 82.02 | 79.36 | 80.28 | 2,047,436 | -1.04(-1.28%) |
Oct 28, 2021 | 81.80 | 83.07 | 80.18 | 81.32 | 2,309,450 | -1.01(-1.23%) |
Oct 27, 2021 | 83.58 | 87.16 | 82.26 | 82.33 | 2,764,667 | -4.37(-5.04%) |
Oct 26, 2021 | 86.27 | 86.69 | 1,639,011 | +0.65(+0.76%) | ||
Oct 25, 2021 | 87.26 | 88.48 | 85.94 | 86.04 | 1,964,917 | -0.14(-0.16%) |
Oct 22, 2021 | 85.92 | 86.94 | 84.53 | 86.18 | 2,000,071 | +1.10(+1.29%) |
Oct 21, 2021 | 86.63 | 87.21 | 84.54 | 85.08 | 2,139,634 | -1.99(-2.29%) |
Oct 20, 2021 | 86.53 | 87.32 | 85.90 | 87.07 | 2,656,628 | -0.53(-0.60%) |
Oct 19, 2021 | 87.08 | 88.02 | 86.16 | 87.60 | 2,052,824 | +0.92(+1.07%) |
Oct 18, 2021 | 88.54 | 89.46 | 85.30 | 86.67 | 2,033,966 | -0.97(-1.11%) |
Oct 15, 2021 | 88.60 | 89.30 | 87.46 | 87.65 | 2,406,434 | +0.20(+0.23%) |
Oct 14, 2021 | 87.64 | 88.38 | 86.33 | 87.44 | 1,528,714 | +0.68(+0.78%) |
Oct 13, 2021 | 85.84 | 87.69 | 85.06 | 86.76 | 1,825,879 | -0.79(-0.90%) |
Oct 12, 2021 | 87.15 | 90.16 | 87.05 | 87.55 | 2,575,899 | +0.19(+0.22%) |
Oct 11, 2021 | 88.32 | 89.84 | 86.17 | 87.35 | 3,040,873 | +0.68(+0.79%) |
Oct 08, 2021 | 82.27 | 86.87 | 81.79 | 86.67 | 2,572,956 | +5.39(+6.63%) |
Oct 07, 2021 | 81.06 | 81.68 | 80.03 | 81.29 | 3,176,852 | +0.71(+0.88%) |
Oct 06, 2021 | 80.12 | 81.44 | 78.88 | 80.58 | 3,138,429 | -1.20(-1.46%) |
Oct 05, 2021 | 81.40 | 82.62 | 80.42 | 81.77 | 2,855,666 | +1.29(+1.61%) |
Oct 04, 2021 | 80.30 | 81.71 | 79.40 | 80.48 | 2,890,887 | +1.59(+2.02%) |