Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 76.67 | 77.92 | 76.13 | 77.29 | 87,694 | +0.39(+0.50%) |
Dec 30, 2021 | 73.16 | 78.24 | 73.16 | 76.90 | 73,831 | +4.07(+5.59%) |
Dec 29, 2021 | 74.41 | 74.41 | 72.10 | 72.83 | 38,617 | -1.91(-2.55%) |
Dec 28, 2021 | 75.11 | 77.48 | 74.04 | 74.73 | 42,233 | -0.51(-0.67%) |
Dec 27, 2021 | 72.55 | 75.66 | 71.95 | 75.24 | 53,891 | +3.11(+4.31%) |
Dec 23, 2021 | 71.23 | 72.88 | 71.03 | 72.13 | 28,996 | +0.88(+1.24%) |
Dec 22, 2021 | 68.92 | 71.93 | 68.77 | 71.25 | 37,607 | +2.78(+4.06%) |
Dec 21, 2021 | 64.97 | 68.67 | 64.97 | 68.47 | 51,728 | +4.09(+6.35%) |
Dec 20, 2021 | 63.34 | 64.40 | 62.20 | 64.38 | 96,781 | +1.20(+1.90%) |
Dec 17, 2021 | 62.16 | 64.11 | 60.49 | 63.18 | 60,748 | +1.07(+1.73%) |
Dec 16, 2021 | 64.83 | 64.83 | 61.32 | 62.11 | 45,153 | -2.16(-3.37%) |
Dec 15, 2021 | 66.49 | 67.12 | 61.13 | 64.28 | 137,567 | +1.99(+3.20%) |
Dec 14, 2021 | 60.83 | 62.69 | 60.83 | 62.28 | 117,557 | +0.86(+1.41%) |
Dec 13, 2021 | 62.24 | 63.15 | 60.44 | 61.42 | 50,261 | -1.72(-2.72%) |
Dec 10, 2021 | 64.59 | 65.20 | 62.64 | 63.13 | 35,354 | -0.42(-0.66%) |
Dec 09, 2021 | 63.65 | 65.16 | 63.33 | 63.55 | 35,880 | -1.08(-1.67%) |
Dec 08, 2021 | 64.21 | 65.45 | 63.93 | 64.63 | 19,844 | +0.19(+0.29%) |
Dec 07, 2021 | 65.23 | 66.30 | 63.42 | 64.44 | 31,526 | +0.67(+1.06%) |
Dec 06, 2021 | 62.46 | 64.51 | 60.13 | 63.77 | 46,673 | +2.68(+4.38%) |
Dec 03, 2021 | 63.38 | 63.38 | 60.02 | 61.09 | 39,172 | -2.04(-3.24%) |
Dec 02, 2021 | 60.82 | 63.47 | 60.82 | 63.13 | 51,035 | +2.81(+4.65%) |
Dec 01, 2021 | 64.61 | 66.49 | 60.17 | 60.33 | 75,702 | -2.46(-3.92%) |
Nov 30, 2021 | 62.94 | 63.26 | 60.40 | 62.79 | 74,273 | -0.75(-1.19%) |
Nov 29, 2021 | 66.05 | 66.33 | 63.03 | 63.54 | 52,510 | -1.10(-1.70%) |
Nov 26, 2021 | 65.27 | 65.78 | 61.71 | 64.64 | 58,646 | -3.29(-4.85%) |
Nov 24, 2021 | 67.35 | 68.67 | 65.66 | 67.93 | 33,907 | +0.25(+0.37%) |
Nov 23, 2021 | 68.70 | 69.19 | 67.08 | 67.69 | 41,537 | -1.09(-1.59%) |
Nov 22, 2021 | 71.28 | 71.92 | 68.48 | 68.78 | 34,045 | -1.81(-2.56%) |
Nov 19, 2021 | 72.42 | 73.66 | 69.98 | 70.58 | 49,205 | -3.04(-4.14%) |
Nov 18, 2021 | 73.01 | 73.69 | 73.24 | 73.63 | 39,165 | +0.89(+1.23%) |
Nov 17, 2021 | 73.38 | 73.97 | 72.64 | 72.73 | 22,657 | -1.38(-1.86%) |
Nov 16, 2021 | 73.25 | 74.19 | 71.91 | 74.11 | 31,314 | +0.66(+0.90%) |
Nov 15, 2021 | 73.80 | 74.11 | 72.18 | 73.45 | 31,322 | +0.03(+0.04%) |
Nov 12, 2021 | 74.53 | 74.53 | 71.94 | 73.42 | 24,952 | -0.90(-1.21%) |
Nov 11, 2021 | 72.40 | 76.36 | 72.40 | 74.32 | 34,079 | +2.04(+2.83%) |
Nov 10, 2021 | 73.51 | 72.28 | 32,669 | -1.76(-2.37%) | ||
Nov 09, 2021 | 72.89 | 74.38 | 71.69 | 74.03 | 47,895 | +1.08(+1.48%) |
Nov 08, 2021 | 73.71 | 76.01 | 72.37 | 72.95 | 53,883 | -0.50(-0.68%) |
Nov 05, 2021 | 69.14 | 74.37 | 68.16 | 73.45 | 95,440 | +5.30(+7.77%) |
Nov 04, 2021 | 69.46 | 69.46 | 67.44 | 68.15 | 30,462 | -0.90(-1.31%) |
Nov 03, 2021 | 69.03 | 69.40 | 67.78 | 69.05 | 47,951 | +0.13(+0.19%) |
Nov 02, 2021 | 68.92 | 69.37 | 67.67 | 68.92 | 39,326 | +0.13(+0.19%) |
Nov 01, 2021 | 67.36 | 69.07 | 68.65 | 68.80 | 50,982 | +1.56(+2.32%) |
Oct 29, 2021 | 66.77 | 67.62 | 66.03 | 67.24 | 30,899 | +0.69(+1.04%) |
Oct 28, 2021 | 66.71 | 67.83 | 65.99 | 66.54 | 25,847 | +0.16(+0.24%) |
Oct 27, 2021 | 68.69 | 69.03 | 66.14 | 66.39 | 34,430 | -2.27(-3.31%) |
Oct 26, 2021 | 69.32 | 68.66 | 31,168 | -0.32(-0.46%) | ||
Oct 25, 2021 | 69.14 | 69.72 | 68.54 | 68.97 | 27,137 | -0.25(-0.36%) |
Oct 22, 2021 | 70.23 | 70.23 | 68.84 | 69.22 | 29,796 | -1.37(-1.94%) |
Oct 21, 2021 | 70.88 | 72.14 | 69.68 | 70.59 | 25,730 | -0.29(-0.41%) |
Oct 20, 2021 | 70.13 | 71.74 | 69.11 | 70.88 | 17,633 | +0.78(+1.12%) |
Oct 19, 2021 | 71.18 | 71.39 | 69.56 | 70.09 | 37,572 | -0.75(-1.06%) |
Oct 18, 2021 | 70.37 | 71.68 | 69.99 | 70.85 | 25,462 | +0.87(+1.25%) |
Oct 15, 2021 | 72.36 | 72.48 | 69.87 | 69.98 | 50,551 | -0.83(-1.18%) |
Oct 14, 2021 | 70.80 | 72.38 | 70.03 | 70.81 | 34,996 | +1.14(+1.64%) |
Oct 13, 2021 | 69.44 | 70.01 | 67.43 | 69.67 | 51,002 | +0.68(+0.99%) |
Oct 12, 2021 | 69.50 | 71.32 | 68.62 | 68.98 | 47,378 | -0.19(-0.27%) |
Oct 11, 2021 | 71.07 | 71.80 | 68.41 | 69.17 | 62,557 | -2.17(-3.04%) |
Oct 08, 2021 | 74.22 | 74.22 | 70.81 | 71.34 | 40,146 | -2.47(-3.35%) |
Oct 07, 2021 | 76.16 | 76.87 | 72.60 | 73.81 | 59,963 | -1.00(-1.34%) |
Oct 06, 2021 | 70.60 | 76.33 | 70.43 | 74.82 | 152,444 | +2.65(+3.67%) |
Oct 05, 2021 | 69.61 | 72.17 | 69.61 | 72.17 | 39,658 | +2.41(+3.45%) |
Oct 04, 2021 | 71.54 | 71.54 | 69.02 | 69.76 | 35,345 | -1.97(-2.75%) |