Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 70.75 | 71.91 | 70.03 | 70.34 | 177,969 | -0.57(-0.80%) |
Dec 30, 2021 | 67.02 | 71.69 | 66.73 | 70.91 | 252,633 | +3.63(+5.40%) |
Dec 29, 2021 | 70.10 | 70.10 | 67.14 | 67.28 | 328,944 | -2.55(-3.65%) |
Dec 28, 2021 | 70.74 | 72.22 | 69.49 | 69.83 | 236,002 | -1.11(-1.56%) |
Dec 27, 2021 | 70.50 | 71.61 | 69.55 | 70.94 | 285,989 | -0.16(-0.23%) |
Dec 23, 2021 | 69.35 | 71.68 | 68.98 | 71.10 | 260,370 | +2.25(+3.27%) |
Dec 22, 2021 | 67.90 | 69.63 | 67.35 | 68.85 | 227,543 | +0.45(+0.66%) |
Dec 21, 2021 | 64.64 | 68.97 | 64.64 | 68.40 | 256,725 | +4.17(+6.49%) |
Dec 20, 2021 | 63.10 | 64.87 | 62.21 | 64.23 | 209,647 | -0.54(-0.83%) |
Dec 17, 2021 | 62.31 | 65.25 | 60.89 | 64.77 | 519,794 | +1.91(+3.04%) |
Dec 16, 2021 | 64.90 | 65.46 | 61.84 | 62.86 | 410,428 | -1.43(-2.22%) |
Dec 15, 2021 | 63.71 | 64.37 | 61.08 | 64.29 | 507,578 | +0.33(+0.52%) |
Dec 14, 2021 | 64.48 | 65.84 | 63.76 | 63.96 | 306,108 | -1.28(-1.96%) |
Dec 13, 2021 | 67.48 | 67.65 | 64.81 | 65.24 | 312,024 | -2.86(-4.20%) |
Dec 10, 2021 | 69.77 | 70.31 | 67.60 | 68.10 | 324,595 | -1.25(-1.80%) |
Dec 09, 2021 | 70.60 | 71.60 | 68.22 | 69.35 | 282,982 | -2.41(-3.36%) |
Dec 08, 2021 | 69.84 | 73.50 | 69.80 | 71.76 | 481,043 | +1.72(+2.46%) |
Dec 07, 2021 | 70.76 | 71.67 | 69.16 | 70.04 | 319,856 | +0.98(+1.42%) |
Dec 06, 2021 | 67.21 | 70.42 | 65.33 | 69.06 | 377,628 | +2.85(+4.30%) |
Dec 03, 2021 | 67.61 | 67.62 | 65.44 | 66.21 | 404,088 | -1.24(-1.84%) |
Dec 02, 2021 | 63.11 | 67.47 | 62.72 | 67.45 | 558,827 | +4.38(+6.94%) |
Dec 01, 2021 | 68.42 | 68.42 | 63.06 | 63.07 | 482,428 | -3.05(-4.61%) |
Nov 30, 2021 | 67.38 | 67.97 | 62.93 | 66.12 | 770,140 | -2.60(-3.78%) |
Nov 29, 2021 | 68.28 | 69.24 | 66.64 | 68.72 | 494,541 | +1.71(+2.55%) |
Nov 26, 2021 | 66.00 | 67.51 | 63.06 | 67.01 | 462,579 | -1.86(-2.70%) |
Nov 24, 2021 | 67.66 | 69.66 | 67.13 | 68.87 | 361,334 | +1.10(+1.62%) |
Nov 23, 2021 | 66.42 | 67.87 | 65.24 | 67.77 | 300,832 | +0.99(+1.48%) |
Nov 22, 2021 | 68.30 | 68.83 | 65.17 | 66.78 | 423,671 | -1.25(-1.84%) |
Nov 19, 2021 | 69.91 | 70.41 | 67.47 | 68.03 | 405,810 | -3.01(-4.24%) |
Nov 18, 2021 | 73.50 | 71.24 | 70.59 | 71.04 | 275,174 | -2.08(-2.84%) |
Nov 17, 2021 | 75.01 | 75.40 | 72.00 | 73.12 | 348,016 | -2.34(-3.10%) |
Nov 16, 2021 | 76.00 | 76.45 | 74.66 | 75.46 | 244,036 | -0.54(-0.71%) |
Nov 15, 2021 | 75.30 | 76.88 | 75.30 | 76.00 | 263,301 | +0.37(+0.49%) |
Nov 12, 2021 | 77.60 | 77.68 | 75.02 | 75.63 | 201,047 | -1.59(-2.06%) |
Nov 11, 2021 | 77.58 | 77.84 | 75.25 | 77.22 | 256,853 | +0.48(+0.63%) |
Nov 10, 2021 | 80.20 | 76.27 | 76.74 | 504,977 | -4.77(-5.85%) | |
Nov 09, 2021 | 82.80 | 85.60 | 81.26 | 81.51 | 661,350 | -2.32(-2.77%) |
Nov 08, 2021 | 81.93 | 84.04 | 80.06 | 83.83 | 713,464 | +4.40(+5.54%) |
Nov 05, 2021 | 75.70 | 79.60 | 75.66 | 79.43 | 499,266 | +6.00(+8.17%) |
Nov 04, 2021 | 73.50 | 73.83 | 71.84 | 73.43 | 211,147 | +0.09(+0.12%) |
Nov 03, 2021 | 73.27 | 74.58 | 72.30 | 73.34 | 197,936 | -0.02(-0.03%) |
Nov 02, 2021 | 74.08 | 74.08 | 71.90 | 73.36 | 312,557 | -0.58(-0.78%) |
Nov 01, 2021 | 71.50 | 74.40 | 72.59 | 73.94 | 288,184 | +3.47(+4.92%) |
Oct 29, 2021 | 70.03 | 70.65 | 68.16 | 70.47 | 243,510 | +0.38(+0.54%) |
Oct 28, 2021 | 69.97 | 70.94 | 69.00 | 70.09 | 165,126 | +0.55(+0.79%) |
Oct 27, 2021 | 69.68 | 70.35 | 68.91 | 69.54 | 196,037 | -0.41(-0.59%) |
Oct 26, 2021 | 70.15 | 69.95 | 186,430 | -0.09(-0.13%) | ||
Oct 25, 2021 | 69.05 | 70.94 | 69.05 | 70.04 | 234,067 | +0.51(+0.73%) |
Oct 22, 2021 | 69.27 | 69.76 | 68.28 | 69.53 | 196,146 | -0.43(-0.61%) |
Oct 21, 2021 | 70.00 | 71.60 | 69.87 | 69.96 | 283,145 | -0.05(-0.07%) |
Oct 20, 2021 | 70.10 | 71.20 | 69.40 | 70.01 | 154,897 | -0.16(-0.23%) |
Oct 19, 2021 | 70.96 | 71.24 | 69.88 | 70.17 | 196,610 | +0.13(+0.19%) |
Oct 18, 2021 | 69.00 | 70.39 | 68.70 | 70.04 | 183,241 | -0.02(-0.03%) |
Oct 15, 2021 | 73.03 | 73.16 | 69.90 | 70.06 | 208,418 | -1.67(-2.33%) |
Oct 14, 2021 | 69.99 | 71.80 | 69.85 | 71.73 | 263,064 | +2.79(+4.05%) |
Oct 13, 2021 | 68.63 | 69.10 | 67.89 | 68.94 | 262,746 | +0.19(+0.28%) |
Oct 12, 2021 | 67.90 | 69.22 | 67.90 | 68.75 | 176,682 | +0.63(+0.92%) |
Oct 11, 2021 | 69.22 | 70.43 | 67.91 | 68.12 | 321,474 | -1.55(-2.22%) |
Oct 08, 2021 | 69.82 | 70.67 | 68.02 | 69.67 | 346,594 | -1.00(-1.42%) |
Oct 07, 2021 | 72.30 | 73.12 | 70.50 | 70.67 | 275,130 | -0.86(-1.20%) |
Oct 06, 2021 | 69.48 | 71.66 | 68.55 | 71.53 | 338,948 | +2.42(+3.50%) |
Oct 05, 2021 | 69.13 | 70.11 | 68.42 | 69.11 | 355,991 | -0.06(-0.09%) |
Oct 04, 2021 | 69.75 | 71.58 | 69.08 | 69.17 | 420,004 | -1.17(-1.66%) |