Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 79.01 | 79.12 | 78.38 | 78.49 | 422,787 | -0.65(-0.82%) |
Dec 30, 2021 | 79.14 | 80.59 | 79.08 | 79.14 | 430,628 | -0.87(-1.09%) |
Dec 29, 2021 | 80.49 | 80.67 | 79.80 | 80.01 | 346,813 | -0.47(-0.59%) |
Dec 28, 2021 | 80.61 | 81.86 | 80.29 | 80.49 | 652,617 | +0.16(+0.20%) |
Dec 27, 2021 | 79.24 | 80.38 | 78.74 | 80.33 | 422,169 | +1.27(+1.60%) |
Dec 23, 2021 | 78.26 | 79.38 | 77.96 | 79.06 | 497,111 | +1.23(+1.57%) |
Dec 22, 2021 | 76.28 | 77.90 | 75.29 | 77.84 | 481,966 | +1.40(+1.84%) |
Dec 21, 2021 | 75.46 | 76.70 | 75.24 | 76.44 | 560,880 | +2.24(+3.02%) |
Dec 20, 2021 | 75.13 | 75.42 | 73.25 | 74.19 | 760,246 | -2.05(-2.68%) |
Dec 17, 2021 | 77.51 | 77.63 | 75.79 | 76.24 | 1,545,006 | -1.45(-1.87%) |
Dec 16, 2021 | 77.69 | 80.14 | 76.89 | 77.69 | 1,330,406 | +2.08(+2.74%) |
Dec 15, 2021 | 75.28 | 75.89 | 74.01 | 75.61 | 613,111 | +0.54(+0.72%) |
Dec 14, 2021 | 73.96 | 75.35 | 73.76 | 75.07 | 719,471 | +0.77(+1.04%) |
Dec 13, 2021 | 74.92 | 75.35 | 74.15 | 74.30 | 710,156 | -1.04(-1.38%) |
Dec 10, 2021 | 75.53 | 75.85 | 74.33 | 75.34 | 734,971 | -0.16(-0.21%) |
Dec 09, 2021 | 75.50 | 76.08 | 75.12 | 75.50 | 856,066 | -0.75(-0.99%) |
Dec 08, 2021 | 75.69 | 76.55 | 75.21 | 76.25 | 726,768 | +0.38(+0.50%) |
Dec 07, 2021 | 75.59 | 76.62 | 75.32 | 75.87 | 673,643 | +1.26(+1.68%) |
Dec 06, 2021 | 74.25 | 75.45 | 73.59 | 74.62 | 708,363 | +0.58(+0.79%) |
Dec 03, 2021 | 75.95 | 76.00 | 73.13 | 74.03 | 1,060,684 | -1.58(-2.09%) |
Dec 02, 2021 | 75.61 | 75.89 | 73.39 | 75.61 | 1,245,337 | +1.48(+2.00%) |
Dec 01, 2021 | 74.13 | 75.93 | 73.72 | 74.13 | 1,519,326 | +1.18(+1.61%) |
Nov 30, 2021 | 73.47 | 73.97 | 72.78 | 72.96 | 1,257,113 | -1.41(-1.90%) |
Nov 29, 2021 | 74.16 | 74.91 | 73.31 | 74.37 | 639,106 | +1.01(+1.37%) |
Nov 26, 2021 | 74.14 | 74.43 | 72.84 | 73.36 | 622,330 | -3.01(-3.94%) |
Nov 24, 2021 | 75.74 | 77.51 | 74.93 | 76.37 | 1,146,210 | +0.67(+0.89%) |
Nov 23, 2021 | 75.01 | 75.83 | 73.72 | 75.70 | 1,133,167 | +0.58(+0.78%) |
Nov 22, 2021 | 74.03 | 75.88 | 74.02 | 75.12 | 931,253 | +1.53(+2.08%) |
Nov 19, 2021 | 73.26 | 74.76 | 73.07 | 73.59 | 917,246 | -0.09(-0.12%) |
Nov 18, 2021 | 73.04 | 73.69 | 73.39 | 73.68 | 616,001 | +0.71(+0.97%) |
Nov 17, 2021 | 73.37 | 73.37 | 72.44 | 72.97 | 545,244 | -0.40(-0.55%) |
Nov 16, 2021 | 73.07 | 73.89 | 72.58 | 73.37 | 463,905 | +0.31(+0.42%) |
Nov 15, 2021 | 72.77 | 74.18 | 72.43 | 73.07 | 673,185 | +0.61(+0.84%) |
Nov 12, 2021 | 72.06 | 72.59 | 71.58 | 72.45 | 394,048 | +0.22(+0.30%) |
Nov 11, 2021 | 71.87 | 73.14 | 71.87 | 72.24 | 415,844 | -0.05(-0.07%) |
Nov 10, 2021 | 71.78 | 72.29 | 492,321 | +0.25(+0.34%) | ||
Nov 09, 2021 | 71.44 | 72.62 | 71.06 | 72.04 | 355,623 | -0.65(-0.90%) |
Nov 08, 2021 | 72.96 | 73.74 | 72.24 | 72.69 | 457,122 | -0.17(-0.23%) |
Nov 05, 2021 | 74.02 | 74.60 | 72.61 | 72.86 | 612,807 | -0.74(-1.01%) |
Nov 04, 2021 | 74.82 | 74.82 | 72.99 | 73.60 | 504,899 | -0.94(-1.26%) |
Nov 03, 2021 | 73.34 | 75.30 | 73.09 | 74.54 | 761,972 | +1.24(+1.70%) |
Nov 02, 2021 | 73.59 | 73.59 | 72.16 | 73.29 | 1,384,640 | -0.14(-0.19%) |
Nov 01, 2021 | 70.46 | 73.54 | 70.63 | 73.43 | 1,895,635 | +3.50(+5.01%) |
Oct 29, 2021 | 68.87 | 70.12 | 69.93 | 490,501 | +0.30(+0.43%) | |
Oct 28, 2021 | 70.73 | 70.86 | 68.98 | 69.63 | 900,481 | -1.18(-1.67%) |
Oct 27, 2021 | 71.37 | 71.96 | 70.33 | 70.82 | 516,336 | -0.97(-1.35%) |
Oct 26, 2021 | 73.15 | 71.77 | 71.78 | 653,343 | -1.18(-1.62%) | |
Oct 25, 2021 | 73.60 | 74.27 | 72.95 | 72.97 | 505,419 | -0.54(-0.74%) |
Oct 22, 2021 | 73.29 | 73.60 | 72.39 | 73.51 | 604,568 | +0.38(+0.51%) |
Oct 21, 2021 | 72.97 | 74.14 | 72.38 | 73.14 | 815,390 | -0.89(-1.20%) |
Oct 20, 2021 | 71.61 | 74.13 | 71.51 | 74.02 | 1,306,462 | +1.25(+1.72%) |
Oct 19, 2021 | 71.08 | 72.84 | 70.54 | 72.77 | 926,283 | +2.08(+2.95%) |
Oct 18, 2021 | 69.79 | 71.92 | 69.38 | 70.69 | 1,352,774 | +0.52(+0.75%) |
Oct 15, 2021 | 70.34 | 71.42 | 70.14 | 70.16 | 681,326 | +0.25(+0.35%) |
Oct 14, 2021 | 70.81 | 70.81 | 68.77 | 69.92 | 938,403 | -0.18(-0.25%) |
Oct 13, 2021 | 70.70 | 71.34 | 69.69 | 70.10 | 948,588 | -0.73(-1.03%) |
Oct 12, 2021 | 70.96 | 72.36 | 70.50 | 70.83 | 772,444 | -0.15(-0.21%) |
Oct 11, 2021 | 70.93 | 71.31 | 70.62 | 70.97 | 636,830 | +0.25(+0.35%) |
Oct 08, 2021 | 69.67 | 71.11 | 69.21 | 70.73 | 616,675 | +1.04(+1.49%) |
Oct 07, 2021 | 68.46 | 70.78 | 68.45 | 69.69 | 1,027,668 | +1.37(+2.01%) |
Oct 06, 2021 | 65.59 | 68.46 | 65.59 | 68.32 | 1,360,294 | +2.09(+3.16%) |
Oct 05, 2021 | 63.36 | 66.24 | 63.07 | 66.23 | 1,119,894 | +3.15(+4.99%) |
Oct 04, 2021 | 63.80 | 64.20 | 62.83 | 63.08 | 905,028 | -0.60(-0.95%) |