Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 66.76 | 67.45 | 66.72 | 66.83 | 238,076 | -0.21(-0.31%) |
Dec 30, 2021 | 68.17 | 68.59 | 66.94 | 67.04 | 197,306 | -0.80(-1.18%) |
Dec 29, 2021 | 67.84 | 68.17 | 67.67 | 67.84 | 212,033 | +0.00(+0.00%) |
Dec 28, 2021 | 67.13 | 68.19 | 67.13 | 67.84 | 264,292 | +0.42(+0.62%) |
Dec 27, 2021 | 65.86 | 67.47 | 65.49 | 67.42 | 394,625 | +1.78(+2.72%) |
Dec 23, 2021 | 65.27 | 66.07 | 65.14 | 65.64 | 194,514 | +0.53(+0.82%) |
Dec 22, 2021 | 64.95 | 65.29 | 64.51 | 65.10 | 248,147 | +0.46(+0.70%) |
Dec 21, 2021 | 63.29 | 64.78 | 62.93 | 64.65 | 402,191 | +2.16(+3.46%) |
Dec 20, 2021 | 63.20 | 63.34 | 61.49 | 62.48 | 480,325 | -2.09(-3.23%) |
Dec 17, 2021 | 65.73 | 65.73 | 63.97 | 64.57 | 1,569,279 | -1.31(-1.99%) |
Dec 16, 2021 | 66.81 | 67.21 | 65.35 | 65.88 | 505,047 | -0.16(-0.24%) |
Dec 15, 2021 | 65.64 | 66.41 | 64.72 | 66.04 | 487,027 | +0.50(+0.77%) |
Dec 14, 2021 | 64.56 | 65.86 | 64.40 | 65.54 | 513,594 | +0.70(+1.08%) |
Dec 13, 2021 | 65.78 | 65.78 | 64.44 | 64.84 | 540,434 | -1.23(-1.87%) |
Dec 10, 2021 | 67.23 | 67.49 | 65.10 | 66.07 | 539,066 | -0.81(-1.21%) |
Dec 09, 2021 | 67.59 | 68.18 | 66.82 | 66.88 | 378,941 | -1.24(-1.83%) |
Dec 08, 2021 | 69.18 | 69.18 | 67.72 | 68.12 | 604,559 | -0.96(-1.39%) |
Dec 07, 2021 | 68.81 | 70.16 | 68.64 | 69.08 | 507,759 | +1.17(+1.72%) |
Dec 06, 2021 | 67.98 | 68.80 | 66.79 | 67.91 | 767,604 | +1.30(+1.95%) |
Dec 03, 2021 | 69.28 | 69.35 | 65.98 | 66.61 | 431,563 | -2.11(-3.07%) |
Dec 02, 2021 | 66.63 | 69.01 | 66.07 | 68.72 | 490,835 | +2.57(+3.89%) |
Dec 01, 2021 | 69.22 | 69.97 | 66.12 | 66.15 | 587,790 | -1.24(-1.84%) |
Nov 30, 2021 | 68.81 | 68.99 | 67.10 | 67.39 | 885,497 | -2.13(-3.06%) |
Nov 29, 2021 | 70.23 | 70.47 | 68.86 | 69.52 | 485,895 | +0.43(+0.62%) |
Nov 26, 2021 | 69.61 | 69.80 | 68.34 | 69.09 | 304,488 | -3.32(-4.59%) |
Nov 24, 2021 | 71.48 | 72.52 | 71.37 | 72.42 | 320,653 | +0.37(+0.51%) |
Nov 23, 2021 | 71.50 | 72.13 | 71.09 | 72.05 | 329,520 | +0.83(+1.17%) |
Nov 22, 2021 | 71.08 | 72.15 | 70.49 | 71.21 | 402,723 | +1.14(+1.62%) |
Nov 19, 2021 | 70.31 | 70.64 | 69.30 | 70.08 | 406,391 | -0.92(-1.29%) |
Nov 18, 2021 | 71.23 | 71.15 | 70.86 | 70.99 | 363,876 | -0.18(-0.25%) |
Nov 17, 2021 | 71.73 | 71.73 | 70.31 | 71.17 | 306,726 | -0.60(-0.83%) |
Nov 16, 2021 | 71.74 | 72.30 | 70.97 | 71.77 | 321,376 | -0.30(-0.42%) |
Nov 15, 2021 | 73.09 | 73.09 | 71.76 | 72.07 | 399,455 | -0.50(-0.69%) |
Nov 12, 2021 | 72.68 | 73.24 | 72.18 | 72.58 | 291,419 | -0.03(-0.04%) |
Nov 11, 2021 | 71.23 | 72.77 | 71.00 | 72.60 | 393,887 | +1.59(+2.24%) |
Nov 10, 2021 | 71.82 | 71.01 | 458,512 | -0.80(-1.11%) | ||
Nov 09, 2021 | 72.21 | 72.68 | 71.14 | 71.81 | 380,939 | -0.86(-1.19%) |
Nov 08, 2021 | 71.90 | 72.91 | 71.90 | 72.67 | 409,757 | +1.43(+2.01%) |
Nov 05, 2021 | 71.05 | 72.31 | 70.80 | 71.24 | 458,235 | +0.65(+0.93%) |
Nov 04, 2021 | 72.24 | 72.42 | 69.89 | 70.59 | 653,068 | -1.62(-2.24%) |
Nov 03, 2021 | 70.47 | 72.55 | 70.47 | 72.21 | 625,924 | +1.34(+1.88%) |
Nov 02, 2021 | 70.62 | 71.20 | 70.24 | 70.87 | 482,567 | +0.32(+0.46%) |
Nov 01, 2021 | 69.57 | 70.72 | 69.87 | 70.55 | 562,707 | +1.53(+2.22%) |
Oct 29, 2021 | 70.10 | 70.81 | 68.97 | 69.01 | 675,023 | -0.88(-1.26%) |
Oct 28, 2021 | 69.52 | 70.23 | 68.95 | 69.90 | 738,991 | +1.19(+1.74%) |
Oct 27, 2021 | 72.47 | 73.17 | 68.67 | 68.70 | 1,331,414 | -4.59(-6.27%) |
Oct 26, 2021 | 73.77 | 73.30 | 662,938 | -0.26(-0.35%) | ||
Oct 25, 2021 | 73.40 | 73.80 | 72.77 | 73.55 | 416,863 | +0.38(+0.52%) |
Oct 22, 2021 | 71.88 | 73.54 | 71.53 | 73.17 | 485,592 | +1.52(+2.11%) |
Oct 21, 2021 | 71.77 | 72.25 | 70.63 | 71.66 | 614,745 | -0.50(-0.70%) |
Oct 20, 2021 | 70.66 | 72.41 | 70.29 | 72.16 | 514,393 | +1.31(+1.84%) |
Oct 19, 2021 | 71.37 | 71.51 | 70.62 | 70.85 | 592,061 | -0.34(-0.48%) |
Oct 18, 2021 | 70.38 | 71.52 | 70.28 | 71.19 | 515,133 | +0.72(+1.02%) |
Oct 15, 2021 | 70.39 | 71.12 | 70.14 | 70.47 | 476,848 | +1.22(+1.76%) |
Oct 14, 2021 | 69.10 | 69.37 | 68.50 | 69.25 | 332,930 | +1.08(+1.58%) |
Oct 13, 2021 | 69.26 | 69.42 | 67.58 | 68.17 | 515,311 | -0.95(-1.37%) |
Oct 12, 2021 | 68.68 | 69.54 | 68.47 | 69.12 | 423,028 | +0.30(+0.44%) |
Oct 11, 2021 | 69.57 | 70.25 | 68.81 | 68.82 | 393,633 | -0.34(-0.49%) |
Oct 08, 2021 | 68.58 | 69.73 | 68.36 | 69.16 | 375,994 | +0.47(+0.69%) |
Oct 07, 2021 | 67.75 | 69.32 | 67.72 | 68.68 | 578,184 | +1.76(+2.63%) |
Oct 06, 2021 | 66.23 | 67.30 | 65.43 | 66.92 | 575,266 | -0.07(-0.10%) |
Oct 05, 2021 | 66.36 | 67.56 | 65.69 | 66.99 | 600,338 | +1.40(+2.14%) |
Oct 04, 2021 | 66.08 | 67.07 | 65.28 | 65.59 | 391,540 | -0.56(-0.84%) |