Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 77.88 | 78.82 | 77.37 | 78.30 | 252,635 | +0.81(+1.05%) |
Dec 30, 2021 | 77.99 | 78.92 | 77.22 | 77.49 | 135,242 | -0.80(-1.02%) |
Dec 29, 2021 | 79.50 | 79.82 | 77.82 | 78.29 | 170,016 | -1.21(-1.52%) |
Dec 28, 2021 | 80.30 | 80.30 | 78.50 | 79.50 | 256,702 | -0.44(-0.55%) |
Dec 27, 2021 | 77.73 | 80.06 | 77.50 | 79.94 | 180,090 | +2.46(+3.18%) |
Dec 23, 2021 | 77.27 | 78.41 | 76.94 | 77.48 | 194,902 | +0.42(+0.55%) |
Dec 22, 2021 | 74.82 | 77.25 | 74.50 | 77.06 | 219,924 | +1.80(+2.39%) |
Dec 21, 2021 | 74.40 | 75.50 | 73.41 | 75.26 | 321,232 | +2.00(+2.73%) |
Dec 20, 2021 | 72.39 | 74.17 | 71.58 | 73.26 | 350,863 | -0.22(-0.30%) |
Dec 17, 2021 | 72.07 | 73.86 | 71.11 | 73.48 | 695,798 | +1.39(+1.93%) |
Dec 16, 2021 | 76.33 | 77.04 | 70.75 | 72.09 | 546,739 | -4.19(-5.49%) |
Dec 15, 2021 | 74.39 | 76.41 | 72.42 | 76.28 | 338,856 | +2.40(+3.25%) |
Dec 14, 2021 | 73.99 | 74.93 | 72.97 | 73.88 | 294,689 | -1.17(-1.56%) |
Dec 13, 2021 | 77.28 | 77.89 | 74.69 | 75.05 | 425,113 | -1.62(-2.11%) |
Dec 10, 2021 | 77.64 | 78.50 | 75.36 | 76.67 | 282,638 | +0.02(+0.03%) |
Dec 09, 2021 | 77.27 | 78.89 | 76.57 | 76.65 | 488,120 | -1.75(-2.23%) |
Dec 08, 2021 | 76.73 | 78.42 | 75.56 | 78.40 | 396,005 | +1.21(+1.57%) |
Dec 07, 2021 | 75.18 | 78.37 | 75.07 | 77.19 | 346,723 | +3.71(+5.05%) |
Dec 06, 2021 | 74.18 | 74.42 | 71.62 | 73.48 | 309,246 | -0.62(-0.84%) |
Dec 03, 2021 | 74.70 | 75.52 | 73.11 | 74.10 | 424,783 | +0.26(+0.35%) |
Dec 02, 2021 | 72.73 | 74.44 | 71.56 | 73.84 | 764,780 | +0.28(+0.38%) |
Dec 01, 2021 | 73.89 | 78.01 | 73.04 | 73.56 | 560,791 | +1.65(+2.29%) |
Nov 30, 2021 | 74.31 | 74.90 | 71.69 | 71.91 | 891,888 | -2.83(-3.79%) |
Nov 29, 2021 | 74.94 | 75.47 | 73.28 | 74.74 | 352,509 | +1.15(+1.56%) |
Nov 26, 2021 | 74.04 | 75.23 | 71.83 | 73.59 | 310,158 | -2.83(-3.70%) |
Nov 24, 2021 | 74.57 | 76.51 | 73.10 | 76.42 | 299,628 | +1.24(+1.65%) |
Nov 23, 2021 | 76.06 | 76.25 | 73.67 | 75.18 | 514,704 | -1.14(-1.49%) |
Nov 22, 2021 | 78.34 | 79.31 | 75.21 | 76.32 | 288,807 | -1.19(-1.54%) |
Nov 19, 2021 | 77.21 | 77.90 | 76.75 | 77.51 | 318,985 | +0.26(+0.34%) |
Nov 18, 2021 | 78.09 | 77.31 | 77.09 | 77.25 | 307,189 | -0.33(-0.43%) |
Nov 17, 2021 | 77.10 | 77.84 | 75.71 | 77.58 | 479,136 | +0.51(+0.66%) |
Nov 16, 2021 | 75.12 | 77.11 | 75.03 | 77.07 | 217,860 | +1.45(+1.92%) |
Nov 15, 2021 | 75.74 | 75.89 | 74.38 | 75.62 | 226,465 | +0.77(+1.03%) |
Nov 12, 2021 | 74.19 | 75.20 | 73.93 | 74.85 | 190,763 | +1.04(+1.41%) |
Nov 11, 2021 | 71.96 | 73.81 | 71.60 | 73.81 | 229,102 | +2.60(+3.65%) |
Nov 10, 2021 | 73.22 | 71.10 | 71.21 | 412,386 | -2.96(-3.99%) | |
Nov 09, 2021 | 74.63 | 75.85 | 73.95 | 74.17 | 329,627 | -0.23(-0.31%) |
Nov 08, 2021 | 74.47 | 75.52 | 74.05 | 74.40 | 378,557 | +0.90(+1.22%) |
Nov 05, 2021 | 75.14 | 76.92 | 73.47 | 73.50 | 364,678 | -1.02(-1.37%) |
Nov 04, 2021 | 71.20 | 76.29 | 69.83 | 74.52 | 467,940 | +0.83(+1.13%) |
Nov 03, 2021 | 72.77 | 74.57 | 72.33 | 73.69 | 584,700 | +1.03(+1.42%) |
Nov 02, 2021 | 70.91 | 72.67 | 70.42 | 72.66 | 413,001 | +1.89(+2.67%) |
Nov 01, 2021 | 69.15 | 71.23 | 68.80 | 70.77 | 486,816 | +0.95(+1.36%) |
Oct 29, 2021 | 68.96 | 70.00 | 68.96 | 69.82 | 754,942 | +0.19(+0.27%) |
Oct 28, 2021 | 66.52 | 69.69 | 66.51 | 69.63 | 361,969 | +3.51(+5.31%) |
Oct 27, 2021 | 65.62 | 67.07 | 65.36 | 66.12 | 223,404 | -0.06(-0.09%) |
Oct 26, 2021 | 68.04 | 66.14 | 66.18 | 190,487 | -1.46(-2.16%) | |
Oct 25, 2021 | 66.79 | 67.91 | 66.12 | 67.64 | 170,570 | +1.15(+1.73%) |
Oct 22, 2021 | 66.51 | 67.45 | 66.32 | 66.49 | 177,847 | -0.04(-0.06%) |
Oct 21, 2021 | 65.49 | 66.95 | 65.35 | 66.53 | 266,234 | +1.05(+1.60%) |
Oct 20, 2021 | 65.11 | 66.13 | 64.75 | 65.48 | 123,295 | -0.06(-0.09%) |
Oct 19, 2021 | 65.36 | 65.82 | 64.70 | 65.54 | 156,495 | +0.51(+0.78%) |
Oct 18, 2021 | 63.40 | 65.38 | 63.02 | 65.03 | 200,857 | +0.74(+1.15%) |
Oct 15, 2021 | 63.92 | 65.44 | 63.53 | 64.29 | 324,505 | +0.49(+0.77%) |
Oct 14, 2021 | 63.95 | 64.72 | 63.56 | 63.80 | 248,559 | +1.16(+1.85%) |
Oct 13, 2021 | 63.42 | 64.16 | 62.53 | 62.64 | 256,074 | -0.33(-0.52%) |
Oct 12, 2021 | 64.34 | 64.43 | 62.65 | 62.97 | 186,138 | -1.10(-1.72%) |
Oct 11, 2021 | 65.57 | 66.07 | 64.07 | 64.07 | 159,401 | -1.57(-2.39%) |
Oct 08, 2021 | 66.26 | 67.05 | 65.40 | 65.64 | 216,792 | -0.54(-0.82%) |
Oct 07, 2021 | 66.30 | 67.31 | 66.02 | 66.18 | 201,067 | +0.97(+1.49%) |
Oct 06, 2021 | 64.30 | 65.78 | 64.30 | 65.21 | 191,454 | -0.17(-0.26%) |
Oct 05, 2021 | 65.47 | 66.81 | 63.61 | 65.38 | 239,629 | +0.40(+0.62%) |
Oct 04, 2021 | 64.86 | 65.42 | 63.99 | 64.98 | 299,227 | -0.36(-0.55%) |