Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 80.07 | 80.92 | 79.95 | 80.25 | 260,503 | +0.17(+0.21%) |
Dec 30, 2021 | 80.18 | 80.67 | 79.57 | 80.08 | 316,897 | +0.09(+0.12%) |
Dec 29, 2021 | 78.78 | 80.05 | 78.46 | 79.98 | 286,851 | +1.40(+1.78%) |
Dec 28, 2021 | 77.62 | 78.59 | 77.62 | 78.58 | 208,606 | +0.94(+1.21%) |
Dec 27, 2021 | 77.05 | 77.64 | 76.58 | 77.64 | 221,377 | +1.11(+1.45%) |
Dec 23, 2021 | 76.82 | 76.96 | 75.77 | 76.53 | 616,287 | +0.49(+0.64%) |
Dec 22, 2021 | 75.70 | 76.12 | 75.29 | 76.04 | 229,462 | +0.81(+1.08%) |
Dec 21, 2021 | 75.76 | 76.06 | 74.88 | 75.23 | 306,285 | -0.14(-0.19%) |
Dec 20, 2021 | 74.34 | 75.56 | 74.13 | 75.37 | 405,296 | +0.37(+0.49%) |
Dec 17, 2021 | 75.47 | 76.87 | 74.73 | 75.01 | 1,375,883 | -0.93(-1.23%) |
Dec 16, 2021 | 76.95 | 77.11 | 75.30 | 75.94 | 433,347 | -0.54(-0.70%) |
Dec 15, 2021 | 75.31 | 76.94 | 75.18 | 76.47 | 471,096 | +1.46(+1.94%) |
Dec 14, 2021 | 76.51 | 76.51 | 74.21 | 75.02 | 410,638 | -1.51(-1.98%) |
Dec 13, 2021 | 73.86 | 76.75 | 73.86 | 76.53 | 335,082 | +2.26(+3.04%) |
Dec 10, 2021 | 74.11 | 74.90 | 73.90 | 74.27 | 421,603 | +0.30(+0.41%) |
Dec 09, 2021 | 75.18 | 75.45 | 73.96 | 73.97 | 332,614 | -1.41(-1.86%) |
Dec 08, 2021 | 74.91 | 75.68 | 74.72 | 75.38 | 335,919 | +0.83(+1.12%) |
Dec 07, 2021 | 74.21 | 75.07 | 73.90 | 74.54 | 319,440 | +1.08(+1.47%) |
Dec 06, 2021 | 73.26 | 73.90 | 72.66 | 73.47 | 364,247 | +1.09(+1.50%) |
Dec 03, 2021 | 72.86 | 73.10 | 71.78 | 72.38 | 323,417 | -0.34(-0.46%) |
Dec 02, 2021 | 71.02 | 73.20 | 71.02 | 72.72 | 352,777 | +1.82(+2.56%) |
Dec 01, 2021 | 72.22 | 73.49 | 70.85 | 70.90 | 412,579 | -0.45(-0.63%) |
Nov 30, 2021 | 71.15 | 72.77 | 70.72 | 71.35 | 533,994 | -0.17(-0.24%) |
Nov 29, 2021 | 71.50 | 72.28 | 70.99 | 71.52 | 834,775 | +0.55(+0.78%) |
Nov 26, 2021 | 72.28 | 72.72 | 70.75 | 70.97 | 253,039 | -2.49(-3.39%) |
Nov 24, 2021 | 72.90 | 73.49 | 72.43 | 73.46 | 345,258 | +0.40(+0.55%) |
Nov 23, 2021 | 72.07 | 73.32 | 72.02 | 73.05 | 466,452 | +0.87(+1.21%) |
Nov 22, 2021 | 73.10 | 73.22 | 71.94 | 72.18 | 301,733 | -0.64(-0.87%) |
Nov 19, 2021 | 72.59 | 73.23 | 72.49 | 72.82 | 408,506 | +0.29(+0.40%) |
Nov 18, 2021 | 72.38 | 72.65 | 72.18 | 72.53 | 342,620 | +0.46(+0.64%) |
Nov 17, 2021 | 71.46 | 72.23 | 70.86 | 72.07 | 311,756 | +0.37(+0.52%) |
Nov 16, 2021 | 71.56 | 72.14 | 71.19 | 71.70 | 363,559 | +0.04(+0.05%) |
Nov 15, 2021 | 71.66 | 72.01 | 71.37 | 71.66 | 460,575 | +0.18(+0.25%) |
Nov 12, 2021 | 71.69 | 71.81 | 71.20 | 71.48 | 296,285 | +0.14(+0.20%) |
Nov 11, 2021 | 70.79 | 71.69 | 70.36 | 71.34 | 363,824 | +0.55(+0.78%) |
Nov 10, 2021 | 70.62 | 70.79 | 396,748 | -0.04(-0.05%) | ||
Nov 09, 2021 | 70.52 | 71.56 | 70.25 | 70.82 | 473,588 | +0.33(+0.47%) |
Nov 08, 2021 | 70.18 | 70.74 | 69.49 | 70.50 | 764,724 | +0.67(+0.95%) |
Nov 05, 2021 | 70.68 | 71.63 | 69.02 | 69.83 | 3,094,357 | -2.91(-4.01%) |
Nov 04, 2021 | 71.56 | 72.99 | 71.01 | 72.75 | 619,197 | +1.55(+2.17%) |
Nov 03, 2021 | 70.61 | 71.36 | 70.13 | 71.20 | 431,654 | +0.67(+0.94%) |
Nov 02, 2021 | 70.17 | 70.65 | 69.78 | 70.53 | 506,155 | +0.72(+1.03%) |
Nov 01, 2021 | 68.56 | 69.82 | 67.81 | 69.81 | 493,563 | +1.29(+1.89%) |
Oct 29, 2021 | 68.94 | 69.23 | 68.37 | 68.52 | 557,017 | -0.59(-0.85%) |
Oct 28, 2021 | 67.44 | 69.17 | 67.13 | 69.11 | 362,664 | +1.97(+2.93%) |
Oct 27, 2021 | 67.46 | 67.63 | 66.86 | 67.14 | 264,039 | -0.08(-0.13%) |
Oct 26, 2021 | 67.13 | 67.23 | 339,586 | +0.22(+0.32%) | ||
Oct 25, 2021 | 67.17 | 67.24 | 66.74 | 67.01 | 238,169 | -0.29(-0.43%) |
Oct 22, 2021 | 67.18 | 67.79 | 67.05 | 67.30 | 253,465 | +0.31(+0.46%) |
Oct 21, 2021 | 66.29 | 67.21 | 66.29 | 66.99 | 354,068 | +0.89(+1.35%) |
Oct 20, 2021 | 65.88 | 66.29 | 65.38 | 66.10 | 253,459 | +0.37(+0.56%) |
Oct 19, 2021 | 65.74 | 66.05 | 65.24 | 65.74 | 308,996 | +0.22(+0.34%) |
Oct 18, 2021 | 63.83 | 65.59 | 63.78 | 65.51 | 252,100 | +1.38(+2.15%) |
Oct 15, 2021 | 64.87 | 64.90 | 63.92 | 64.13 | 326,246 | +0.11(+0.18%) |
Oct 14, 2021 | 63.51 | 64.27 | 63.35 | 64.02 | 202,660 | +0.91(+1.44%) |
Oct 13, 2021 | 61.84 | 63.11 | 61.56 | 63.11 | 312,759 | +1.18(+1.91%) |
Oct 12, 2021 | 61.82 | 62.40 | 61.27 | 61.93 | 456,975 | +0.62(+1.01%) |
Oct 11, 2021 | 61.68 | 62.12 | 61.10 | 61.31 | 139,500 | -0.07(-0.11%) |
Oct 08, 2021 | 61.53 | 61.98 | 61.10 | 61.38 | 178,094 | -0.22(-0.37%) |
Oct 07, 2021 | 61.31 | 62.04 | 61.31 | 61.60 | 465,137 | +0.83(+1.37%) |
Oct 06, 2021 | 59.67 | 60.78 | 58.87 | 60.77 | 366,197 | +0.86(+1.44%) |
Oct 05, 2021 | 60.12 | 60.33 | 59.64 | 59.91 | 212,101 | -0.19(-0.31%) |
Oct 04, 2021 | 60.10 | 60.48 | 59.57 | 60.10 | 282,104 | +0.18(+0.30%) |