Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 69.33 | 69.66 | 67.20 | 67.36 | 41,355 | -1.60(-2.32%) |
Dec 30, 2021 | 67.00 | 70.23 | 67.00 | 68.96 | 42,808 | +2.06(+3.08%) |
Dec 29, 2021 | 67.68 | 68.78 | 66.73 | 66.90 | 50,125 | -0.78(-1.15%) |
Dec 28, 2021 | 70.09 | 70.09 | 66.91 | 67.68 | 42,819 | -2.37(-3.38%) |
Dec 27, 2021 | 68.16 | 70.66 | 67.36 | 70.05 | 57,662 | +1.96(+2.88%) |
Dec 23, 2021 | 67.27 | 68.38 | 66.18 | 68.09 | 35,144 | +0.99(+1.48%) |
Dec 22, 2021 | 67.08 | 68.02 | 66.85 | 67.10 | 43,126 | -0.26(-0.39%) |
Dec 21, 2021 | 64.49 | 67.47 | 63.74 | 67.36 | 98,516 | +3.73(+5.86%) |
Dec 20, 2021 | 63.10 | 64.97 | 63.05 | 63.63 | 84,291 | -1.37(-2.11%) |
Dec 17, 2021 | 61.03 | 65.76 | 60.14 | 65.00 | 205,836 | +2.73(+4.38%) |
Dec 16, 2021 | 65.88 | 66.68 | 62.11 | 62.27 | 166,468 | -3.01(-4.61%) |
Dec 15, 2021 | 64.11 | 65.30 | 61.69 | 65.28 | 161,828 | +0.82(+1.27%) |
Dec 14, 2021 | 64.72 | 66.30 | 63.17 | 64.46 | 134,393 | -2.23(-3.35%) |
Dec 13, 2021 | 67.89 | 68.66 | 65.83 | 66.69 | 91,203 | -0.99(-1.46%) |
Dec 10, 2021 | 66.89 | 68.18 | 66.20 | 67.68 | 83,659 | +1.42(+2.14%) |
Dec 09, 2021 | 66.61 | 66.65 | 64.37 | 66.26 | 145,694 | -0.91(-1.35%) |
Dec 08, 2021 | 69.52 | 69.54 | 66.99 | 67.17 | 68,105 | -2.22(-3.20%) |
Dec 07, 2021 | 66.78 | 70.06 | 66.28 | 69.39 | 71,399 | +4.53(+6.98%) |
Dec 06, 2021 | 62.28 | 64.88 | 60.99 | 64.86 | 87,539 | +2.01(+3.20%) |
Dec 03, 2021 | 67.24 | 67.24 | 61.64 | 62.85 | 163,649 | -3.75(-5.63%) |
Dec 02, 2021 | 65.08 | 67.04 | 62.74 | 66.60 | 127,812 | +0.52(+0.79%) |
Dec 01, 2021 | 72.09 | 72.09 | 65.82 | 66.08 | 253,580 | -5.16(-7.24%) |
Nov 30, 2021 | 73.79 | 74.79 | 70.49 | 71.24 | 60,387 | -2.47(-3.35%) |
Nov 29, 2021 | 73.28 | 74.37 | 70.75 | 73.71 | 60,157 | +1.82(+2.53%) |
Nov 26, 2021 | 72.07 | 73.69 | 70.42 | 71.89 | 46,469 | -0.96(-1.32%) |
Nov 24, 2021 | 68.84 | 73.12 | 68.59 | 72.85 | 69,389 | +3.93(+5.70%) |
Nov 23, 2021 | 70.39 | 72.38 | 68.21 | 68.92 | 74,656 | -1.84(-2.60%) |
Nov 22, 2021 | 77.20 | 77.60 | 70.62 | 70.76 | 104,129 | -6.27(-8.14%) |
Nov 19, 2021 | 77.78 | 81.22 | 75.82 | 77.03 | 215,198 | -0.02(-0.03%) |
Nov 18, 2021 | 76.46 | 77.03 | 76.65 | 77.05 | 106,117 | +1.04(+1.37%) |
Nov 17, 2021 | 76.96 | 76.96 | 74.85 | 76.01 | 72,462 | -0.23(-0.30%) |
Nov 16, 2021 | 71.70 | 76.58 | 71.70 | 76.24 | 88,692 | +4.31(+5.99%) |
Nov 15, 2021 | 73.66 | 73.66 | 70.01 | 71.93 | 48,949 | -0.98(-1.34%) |
Nov 12, 2021 | 70.34 | 73.68 | 70.34 | 72.91 | 84,834 | +2.91(+4.16%) |
Nov 11, 2021 | 71.01 | 72.60 | 67.31 | 70.00 | 165,633 | -3.82(-5.17%) |
Nov 10, 2021 | 75.31 | 73.82 | 87,027 | -2.33(-3.06%) | ||
Nov 09, 2021 | 75.08 | 76.58 | 73.55 | 76.15 | 49,516 | +1.32(+1.76%) |
Nov 08, 2021 | 72.21 | 75.69 | 71.90 | 74.83 | 66,420 | +2.22(+3.06%) |
Nov 05, 2021 | 72.46 | 72.71 | 68.83 | 72.61 | 117,249 | -0.26(-0.36%) |
Nov 04, 2021 | 76.30 | 76.30 | 72.11 | 72.87 | 80,151 | -3.17(-4.17%) |
Nov 03, 2021 | 76.48 | 76.48 | 74.09 | 76.04 | 36,493 | -0.68(-0.89%) |
Nov 02, 2021 | 77.50 | 77.91 | 75.72 | 76.72 | 34,529 | -0.66(-0.85%) |
Nov 01, 2021 | 75.75 | 78.28 | 75.06 | 77.38 | 104,036 | +2.32(+3.09%) |
Oct 29, 2021 | 74.87 | 75.23 | 73.48 | 75.06 | 57,349 | +0.21(+0.28%) |
Oct 28, 2021 | 77.19 | 77.47 | 74.80 | 74.85 | 113,314 | -2.22(-2.88%) |
Oct 27, 2021 | 80.49 | 80.31 | 76.06 | 77.07 | 55,370 | -3.33(-4.14%) |
Oct 26, 2021 | 82.92 | 79.99 | 80.40 | 42,853 | -1.63(-1.99%) | |
Oct 25, 2021 | 79.83 | 82.32 | 79.14 | 82.03 | 36,598 | +2.89(+3.65%) |
Oct 22, 2021 | 82.66 | 82.66 | 78.08 | 79.14 | 55,160 | -2.90(-3.53%) |
Oct 21, 2021 | 80.15 | 82.30 | 79.66 | 82.04 | 54,769 | +2.08(+2.60%) |
Oct 20, 2021 | 79.72 | 80.65 | 78.81 | 79.96 | 63,121 | +0.77(+0.97%) |
Oct 19, 2021 | 77.33 | 79.26 | 76.80 | 79.19 | 63,449 | +2.92(+3.83%) |
Oct 18, 2021 | 76.96 | 78.20 | 75.93 | 76.27 | 36,267 | -0.97(-1.26%) |
Oct 15, 2021 | 78.09 | 79.48 | 76.80 | 77.24 | 57,628 | -0.65(-0.83%) |
Oct 14, 2021 | 76.89 | 78.68 | 76.51 | 77.89 | 68,852 | +2.31(+3.06%) |
Oct 13, 2021 | 72.00 | 75.91 | 71.89 | 75.58 | 40,152 | +3.94(+5.50%) |
Oct 12, 2021 | 72.08 | 72.80 | 70.32 | 71.64 | 37,854 | +0.34(+0.48%) |
Oct 11, 2021 | 71.88 | 73.15 | 71.12 | 71.30 | 51,011 | -1.10(-1.52%) |
Oct 08, 2021 | 75.31 | 75.31 | 71.86 | 72.40 | 55,505 | -2.34(-3.13%) |
Oct 07, 2021 | 73.12 | 75.66 | 72.60 | 74.74 | 130,414 | +2.89(+4.02%) |
Oct 06, 2021 | 70.70 | 72.64 | 70.00 | 71.85 | 88,944 | +1.20(+1.70%) |
Oct 05, 2021 | 69.06 | 71.44 | 68.00 | 70.65 | 78,550 | +1.81(+2.63%) |
Oct 04, 2021 | 73.89 | 73.98 | 67.79 | 68.84 | 113,871 | -5.43(-7.31%) |