Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 79.90 | 80.42 | 79.59 | 80.19 | 1,687,265 | +0.25(+0.32%) |
Dec 30, 2021 | 79.90 | 80.00 | 79.31 | 79.94 | 1,429,955 | +0.10(+0.12%) |
Dec 29, 2021 | 79.65 | 79.93 | 79.41 | 79.84 | 1,298,844 | +0.33(+0.42%) |
Dec 28, 2021 | 78.64 | 79.59 | 78.64 | 79.51 | 1,672,537 | +1.02(+1.30%) |
Dec 27, 2021 | 77.97 | 78.58 | 77.76 | 78.49 | 1,785,972 | +0.50(+0.65%) |
Dec 23, 2021 | 77.99 | 78.40 | 77.81 | 77.99 | 1,723,071 | -0.09(-0.12%) |
Dec 22, 2021 | 77.79 | 78.46 | 77.71 | 78.08 | 1,970,813 | -0.12(-0.15%) |
Dec 21, 2021 | 78.99 | 79.10 | 77.76 | 78.19 | 3,121,381 | -0.43(-0.55%) |
Dec 20, 2021 | 77.39 | 78.71 | 77.10 | 78.63 | 3,716,049 | +0.62(+0.80%) |
Dec 17, 2021 | 78.95 | 79.54 | 77.88 | 78.00 | 5,924,552 | -1.32(-1.66%) |
Dec 16, 2021 | 78.54 | 79.67 | 78.44 | 79.32 | 3,906,982 | +0.69(+0.88%) |
Dec 15, 2021 | 76.91 | 78.80 | 76.82 | 78.63 | 4,319,057 | +1.89(+2.47%) |
Dec 14, 2021 | 76.83 | 77.11 | 76.25 | 76.73 | 2,597,295 | +0.14(+0.18%) |
Dec 13, 2021 | 75.64 | 77.05 | 75.62 | 76.60 | 4,027,961 | +0.89(+1.18%) |
Dec 10, 2021 | 75.81 | 75.94 | 75.34 | 75.70 | 2,169,955 | +0.42(+0.56%) |
Dec 09, 2021 | 75.69 | 75.82 | 74.96 | 75.28 | 2,708,564 | -0.45(-0.60%) |
Dec 08, 2021 | 75.52 | 76.24 | 75.23 | 75.73 | 2,599,564 | +0.10(+0.13%) |
Dec 07, 2021 | 74.98 | 75.73 | 74.52 | 75.63 | 3,996,133 | +0.38(+0.50%) |
Dec 06, 2021 | 74.79 | 76.32 | 74.67 | 75.25 | 4,287,679 | +1.04(+1.40%) |
Dec 03, 2021 | 73.90 | 74.42 | 73.04 | 74.22 | 3,116,566 | +0.93(+1.27%) |
Dec 02, 2021 | 72.88 | 74.09 | 72.64 | 73.29 | 3,818,916 | +0.93(+1.28%) |
Dec 01, 2021 | 73.52 | 74.39 | 72.31 | 72.36 | 3,876,576 | -0.69(-0.95%) |
Nov 30, 2021 | 75.00 | 75.00 | 72.72 | 73.05 | 4,573,434 | -2.04(-2.71%) |
Nov 29, 2021 | 74.55 | 75.50 | 74.08 | 75.09 | 3,215,015 | +0.69(+0.92%) |
Nov 26, 2021 | 75.28 | 75.67 | 74.17 | 74.41 | 1,815,923 | -1.14(-1.52%) |
Nov 24, 2021 | 76.40 | 76.40 | 75.44 | 75.55 | 2,817,124 | -0.44(-0.58%) |
Nov 23, 2021 | 76.12 | 76.29 | 75.34 | 75.99 | 2,403,080 | +0.90(+1.20%) |
Nov 22, 2021 | 75.09 | 76.67 | 74.78 | 75.09 | 3,344,877 | -0.06(-0.08%) |
Nov 19, 2021 | 74.83 | 75.43 | 74.48 | 75.15 | 2,748,955 | +0.50(+0.68%) |
Nov 18, 2021 | 75.02 | 74.70 | 74.35 | 74.65 | 2,355,291 | -0.38(-0.50%) |
Nov 17, 2021 | 74.28 | 75.09 | 74.02 | 75.03 | 2,377,172 | +0.61(+0.82%) |
Nov 16, 2021 | 74.72 | 74.97 | 74.27 | 74.42 | 2,039,964 | -0.29(-0.39%) |
Nov 15, 2021 | 74.14 | 74.72 | 73.74 | 74.70 | 2,328,778 | +0.78(+1.05%) |
Nov 12, 2021 | 74.31 | 74.44 | 73.82 | 73.93 | 2,286,535 | -0.53(-0.71%) |
Nov 11, 2021 | 75.88 | 75.88 | 74.02 | 74.46 | 3,198,218 | -1.42(-1.87%) |
Nov 10, 2021 | 75.31 | 75.88 | 4,697,697 | +1.03(+1.37%) | ||
Nov 09, 2021 | 75.16 | 75.66 | 74.78 | 74.85 | 3,624,863 | -0.07(-0.10%) |
Nov 08, 2021 | 76.05 | 76.07 | 74.61 | 74.92 | 4,653,003 | -1.02(-1.34%) |
Nov 05, 2021 | 75.32 | 76.41 | 75.19 | 75.94 | 2,172,648 | +1.03(+1.37%) |
Nov 04, 2021 | 75.84 | 76.08 | 73.94 | 74.91 | 3,012,664 | -0.93(-1.22%) |
Nov 03, 2021 | 76.17 | 76.68 | 75.33 | 75.84 | 2,315,700 | -0.33(-0.43%) |
Nov 02, 2021 | 76.09 | 76.39 | 75.32 | 76.17 | 2,319,639 | +0.15(+0.20%) |
Nov 01, 2021 | 75.64 | 76.19 | 75.63 | 76.02 | 2,328,783 | +0.38(+0.50%) |
Oct 29, 2021 | 75.64 | 76.13 | 75.13 | 75.64 | 3,244,874 | +0.00(+0.00%) |
Oct 28, 2021 | 75.28 | 75.64 | 2,826,288 | +0.37(+0.49%) | ||
Oct 27, 2021 | 76.56 | 76.31 | 75.08 | 75.28 | 4,220,282 | -0.11(-0.14%) |
Oct 26, 2021 | 75.73 | 75.37 | 75.38 | 3,168,461 | -0.22(-0.30%) | |
Oct 25, 2021 | 76.41 | 76.44 | 75.53 | 75.61 | 2,031,497 | -0.81(-1.06%) |
Oct 22, 2021 | 76.37 | 76.66 | 76.04 | 76.42 | 1,982,920 | +0.34(+0.45%) |
Oct 21, 2021 | 75.72 | 76.17 | 75.53 | 76.08 | 1,944,795 | +0.27(+0.35%) |
Oct 20, 2021 | 75.19 | 76.19 | 75.12 | 75.81 | 2,610,308 | +0.98(+1.31%) |
Oct 19, 2021 | 74.49 | 75.00 | 74.29 | 74.83 | 2,490,509 | +0.72(+0.98%) |
Oct 18, 2021 | 74.34 | 74.39 | 73.53 | 74.11 | 2,241,898 | -0.45(-0.60%) |
Oct 15, 2021 | 75.01 | 75.37 | 74.30 | 74.55 | 2,070,627 | -0.51(-0.68%) |
Oct 14, 2021 | 74.93 | 75.25 | 74.58 | 75.06 | 2,522,099 | +0.54(+0.72%) |
Oct 13, 2021 | 73.88 | 74.58 | 73.09 | 74.53 | 2,386,702 | +0.81(+1.10%) |
Oct 12, 2021 | 73.72 | 74.06 | 73.35 | 73.72 | 3,246,187 | +0.04(+0.05%) |
Oct 11, 2021 | 74.58 | 74.63 | 73.42 | 73.68 | 2,487,295 | -0.96(-1.28%) |
Oct 08, 2021 | 75.11 | 75.12 | 74.55 | 74.63 | 2,104,557 | -0.50(-0.67%) |
Oct 07, 2021 | 75.74 | 76.13 | 74.97 | 75.13 | 2,535,040 | -0.38(-0.50%) |
Oct 06, 2021 | 73.97 | 75.61 | 73.68 | 75.51 | 3,021,078 | +1.38(+1.85%) |
Oct 05, 2021 | 74.09 | 74.44 | 73.82 | 74.13 | 2,896,656 | -0.02(-0.02%) |
Oct 04, 2021 | 72.63 | 74.42 | 72.60 | 74.15 | 3,774,343 | +1.48(+2.04%) |