Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 78.44 | 80.20 | 78.44 | 79.76 | 14,980 | +0.56(+0.71%) |
Dec 30, 2021 | 78.97 | 81.16 | 78.73 | 79.20 | 26,741 | +0.31(+0.40%) |
Dec 29, 2021 | 78.08 | 79.01 | 77.88 | 78.89 | 31,492 | +1.06(+1.37%) |
Dec 28, 2021 | 77.62 | 78.18 | 77.61 | 77.82 | 12,308 | +0.36(+0.47%) |
Dec 27, 2021 | 77.08 | 78.20 | 76.35 | 77.46 | 18,706 | +0.18(+0.23%) |
Dec 23, 2021 | 76.42 | 78.43 | 76.19 | 77.28 | 22,735 | +0.64(+0.83%) |
Dec 22, 2021 | 75.06 | 76.65 | 74.26 | 76.65 | 33,971 | +1.22(+1.61%) |
Dec 21, 2021 | 74.73 | 76.60 | 74.31 | 75.43 | 21,189 | +1.24(+1.67%) |
Dec 20, 2021 | 74.19 | 74.39 | 70.91 | 74.19 | 32,869 | +0.05(+0.07%) |
Dec 17, 2021 | 75.61 | 76.98 | 72.91 | 74.14 | 336,677 | -0.98(-1.31%) |
Dec 16, 2021 | 76.60 | 77.58 | 74.97 | 75.12 | 37,938 | -1.22(-1.60%) |
Dec 15, 2021 | 74.37 | 77.17 | 74.19 | 76.34 | 29,374 | +2.18(+2.94%) |
Dec 14, 2021 | 75.71 | 76.64 | 73.88 | 74.16 | 29,175 | -1.53(-2.02%) |
Dec 13, 2021 | 75.39 | 75.92 | 74.57 | 75.69 | 19,481 | +0.17(+0.22%) |
Dec 10, 2021 | 77.00 | 77.00 | 74.76 | 75.53 | 25,760 | +0.52(+0.69%) |
Dec 09, 2021 | 76.30 | 76.35 | 74.85 | 75.01 | 20,158 | -1.67(-2.18%) |
Dec 08, 2021 | 76.60 | 77.17 | 75.79 | 76.68 | 22,014 | -0.28(-0.37%) |
Dec 07, 2021 | 76.31 | 77.87 | 76.31 | 76.96 | 30,854 | +1.23(+1.62%) |
Dec 06, 2021 | 74.11 | 78.72 | 72.70 | 75.73 | 50,826 | +2.25(+3.06%) |
Dec 03, 2021 | 72.73 | 73.76 | 71.36 | 73.48 | 47,940 | +0.09(+0.12%) |
Dec 02, 2021 | 73.88 | 74.24 | 72.67 | 73.40 | 25,014 | +0.24(+0.32%) |
Dec 01, 2021 | 73.50 | 74.57 | 70.41 | 73.16 | 29,808 | +0.49(+0.68%) |
Nov 30, 2021 | 72.68 | 73.36 | 72.68 | 72.67 | 25,657 | -0.50(-0.68%) |
Nov 29, 2021 | 73.36 | 73.97 | 72.17 | 73.17 | 32,663 | +0.43(+0.59%) |
Nov 26, 2021 | 72.71 | 73.29 | 70.77 | 72.74 | 20,154 | -0.91(-1.24%) |
Nov 24, 2021 | 72.61 | 73.72 | 72.61 | 73.65 | 24,195 | +0.00(+0.00%) |
Nov 23, 2021 | 73.32 | 74.07 | 73.32 | 73.65 | 20,560 | +0.00(+0.00%) |
Nov 22, 2021 | 72.82 | 74.36 | 72.02 | 73.65 | 37,396 | +0.72(+0.98%) |
Nov 19, 2021 | 72.77 | 73.61 | 72.39 | 72.93 | 11,293 | -0.35(-0.48%) |
Nov 18, 2021 | 72.81 | 73.60 | 73.14 | 73.29 | 34,570 | +0.32(+0.44%) |
Nov 17, 2021 | 72.26 | 72.96 | 70.84 | 72.96 | 21,792 | +0.40(+0.55%) |
Nov 16, 2021 | 71.31 | 72.82 | 71.31 | 72.56 | 15,123 | +0.48(+0.67%) |
Nov 15, 2021 | 71.72 | 72.33 | 70.43 | 72.08 | 38,210 | +0.12(+0.16%) |
Nov 12, 2021 | 73.18 | 73.18 | 71.68 | 71.96 | 6,820 | -1.42(-1.94%) |
Nov 11, 2021 | 73.09 | 73.48 | 72.41 | 73.39 | 18,396 | +0.54(+0.74%) |
Nov 10, 2021 | 72.73 | 72.85 | 18,370 | +0.04(+0.05%) | ||
Nov 09, 2021 | 71.77 | 73.13 | 71.39 | 72.81 | 17,843 | +1.24(+1.73%) |
Nov 08, 2021 | 70.97 | 71.81 | 70.23 | 71.57 | 23,141 | +0.68(+0.96%) |
Nov 05, 2021 | 69.11 | 71.02 | 69.11 | 70.89 | 21,430 | +1.23(+1.76%) |
Nov 04, 2021 | 70.00 | 70.79 | 68.57 | 69.66 | 17,555 | +0.12(+0.17%) |
Nov 03, 2021 | 68.45 | 70.25 | 68.20 | 69.55 | 29,272 | +1.49(+2.19%) |
Nov 02, 2021 | 67.62 | 68.41 | 67.21 | 68.05 | 17,340 | +0.55(+0.81%) |
Nov 01, 2021 | 68.29 | 68.45 | 66.87 | 67.50 | 43,811 | -0.94(-1.38%) |
Oct 29, 2021 | 68.79 | 69.76 | 68.26 | 68.45 | 24,055 | -0.13(-0.19%) |
Oct 28, 2021 | 68.00 | 69.04 | 67.34 | 68.57 | 45,728 | +1.12(+1.66%) |
Oct 27, 2021 | 66.78 | 68.33 | 66.78 | 67.45 | 28,504 | +1.04(+1.57%) |
Oct 26, 2021 | 67.51 | 66.41 | 62,408 | -1.10(-1.63%) | ||
Oct 25, 2021 | 66.98 | 67.51 | 66.73 | 67.51 | 14,078 | +0.20(+0.29%) |
Oct 22, 2021 | 66.86 | 67.75 | 66.86 | 67.32 | 8,006 | +0.05(+0.07%) |
Oct 21, 2021 | 65.77 | 67.73 | 65.56 | 67.27 | 22,574 | +1.75(+2.67%) |
Oct 20, 2021 | 65.62 | 66.45 | 64.84 | 65.52 | 40,246 | +0.43(+0.66%) |
Oct 19, 2021 | 65.27 | 65.89 | 64.52 | 65.09 | 20,305 | -0.06(-0.09%) |
Oct 18, 2021 | 65.40 | 67.21 | 65.01 | 65.15 | 16,738 | -0.42(-0.64%) |
Oct 15, 2021 | 64.81 | 66.97 | 64.29 | 65.57 | 72,819 | +0.74(+1.14%) |
Oct 14, 2021 | 64.59 | 65.21 | 64.24 | 64.83 | 19,584 | +0.09(+0.14%) |
Oct 13, 2021 | 65.30 | 65.79 | 64.29 | 64.74 | 18,573 | -0.05(-0.08%) |
Oct 12, 2021 | 64.51 | 65.25 | 63.88 | 64.79 | 18,872 | +0.57(+0.89%) |
Oct 11, 2021 | 63.66 | 64.81 | 63.34 | 64.22 | 52,705 | +0.39(+0.62%) |
Oct 08, 2021 | 63.05 | 65.30 | 62.85 | 63.83 | 35,973 | +0.25(+0.39%) |
Oct 07, 2021 | 62.60 | 64.71 | 62.60 | 63.59 | 52,309 | +0.98(+1.57%) |
Oct 06, 2021 | 62.85 | 64.19 | 62.41 | 62.60 | 434,994 | -4.80(-7.12%) |
Oct 05, 2021 | 67.77 | 67.77 | 67.27 | 67.41 | 4,274 | -0.11(-0.16%) |
Oct 04, 2021 | 67.76 | 68.05 | 67.27 | 67.51 | 7,332 | -0.69(-1.01%) |