Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 66.01 | 67.21 | 65.95 | 66.38 | 680,707 | -0.43(-0.64%) |
Dec 30, 2021 | 66.73 | 67.71 | 66.36 | 66.81 | 423,887 | +0.19(+0.28%) |
Dec 29, 2021 | 67.31 | 67.85 | 66.55 | 66.62 | 419,500 | -1.02(-1.50%) |
Dec 28, 2021 | 67.31 | 69.36 | 67.31 | 67.64 | 839,866 | -0.22(-0.32%) |
Dec 27, 2021 | 68.50 | 68.53 | 66.91 | 67.86 | 1,112,922 | -1.02(-1.48%) |
Dec 23, 2021 | 68.26 | 69.31 | 68.17 | 68.87 | 670,212 | +0.86(+1.26%) |
Dec 22, 2021 | 67.09 | 68.53 | 66.72 | 68.02 | 357,682 | +0.57(+0.84%) |
Dec 21, 2021 | 65.81 | 67.61 | 65.81 | 67.45 | 642,555 | +2.50(+3.85%) |
Dec 20, 2021 | 64.81 | 65.51 | 63.26 | 64.94 | 1,182,977 | -1.83(-2.75%) |
Dec 17, 2021 | 67.87 | 68.10 | 65.71 | 66.78 | 1,113,043 | -1.40(-2.05%) |
Dec 16, 2021 | 69.31 | 70.47 | 67.87 | 68.17 | 636,963 | -0.57(-0.83%) |
Dec 15, 2021 | 68.94 | 69.19 | 65.91 | 68.74 | 723,414 | -0.52(-0.75%) |
Dec 14, 2021 | 69.39 | 72.13 | 68.80 | 69.26 | 713,865 | -0.35(-0.50%) |
Dec 13, 2021 | 71.78 | 72.26 | 69.39 | 69.61 | 603,591 | -3.32(-4.55%) |
Dec 10, 2021 | 73.85 | 75.33 | 71.87 | 72.93 | 523,317 | -0.29(-0.39%) |
Dec 09, 2021 | 72.79 | 73.77 | 72.33 | 73.22 | 578,836 | -0.71(-0.96%) |
Dec 08, 2021 | 74.26 | 75.34 | 73.25 | 73.93 | 2,990,625 | -0.18(-0.24%) |
Dec 07, 2021 | 73.28 | 76.28 | 73.22 | 74.11 | 3,354,334 | +1.92(+2.67%) |
Dec 06, 2021 | 71.67 | 73.99 | 70.77 | 72.18 | 588,326 | +1.70(+2.40%) |
Dec 03, 2021 | 71.54 | 71.99 | 69.94 | 70.49 | 475,194 | -0.65(-0.91%) |
Dec 02, 2021 | 69.06 | 71.87 | 68.23 | 71.14 | 774,246 | +3.17(+4.67%) |
Dec 01, 2021 | 69.65 | 71.00 | 67.94 | 67.97 | 879,530 | +0.00(+0.00%) |
Nov 30, 2021 | 68.84 | 69.55 | 66.49 | 67.97 | 952,727 | -2.55(-3.62%) |
Nov 29, 2021 | 73.29 | 73.59 | 69.75 | 70.52 | 750,314 | -1.59(-2.20%) |
Nov 26, 2021 | 71.62 | 72.95 | 70.29 | 72.10 | 627,953 | -3.62(-4.78%) |
Nov 24, 2021 | 74.52 | 76.86 | 74.21 | 75.72 | 462,499 | +0.55(+0.73%) |
Nov 23, 2021 | 74.00 | 75.77 | 73.29 | 75.17 | 548,597 | +1.18(+1.59%) |
Nov 22, 2021 | 74.76 | 74.87 | 72.90 | 74.00 | 510,550 | -0.16(-0.22%) |
Nov 19, 2021 | 74.04 | 74.83 | 73.55 | 74.16 | 578,325 | -1.24(-1.64%) |
Nov 18, 2021 | 77.67 | 75.37 | 73.87 | 75.39 | 551,844 | -1.59(-2.06%) |
Nov 17, 2021 | 76.86 | 77.27 | 75.88 | 76.98 | 837,091 | -0.75(-0.96%) |
Nov 16, 2021 | 79.16 | 79.66 | 76.50 | 77.73 | 682,865 | -1.96(-2.46%) |
Nov 15, 2021 | 80.34 | 80.66 | 79.19 | 79.69 | 572,725 | -0.12(-0.15%) |
Nov 12, 2021 | 80.02 | 80.70 | 79.10 | 79.81 | 685,337 | -0.04(-0.05%) |
Nov 11, 2021 | 78.01 | 80.57 | 77.28 | 79.85 | 924,507 | +1.94(+2.50%) |
Nov 10, 2021 | 75.34 | 77.91 | 1,080,038 | +4.83(+6.60%) | ||
Nov 09, 2021 | 73.88 | 75.37 | 72.55 | 73.08 | 1,500,556 | -1.46(-1.96%) |
Nov 08, 2021 | 73.59 | 75.88 | 73.47 | 74.54 | 1,706,269 | -16.85(-18.44%) |
Nov 05, 2021 | 89.07 | 91.81 | 88.69 | 91.40 | 1,139,665 | +4.72(+5.45%) |
Nov 04, 2021 | 86.97 | 88.06 | 85.41 | 86.67 | 866,455 | -0.08(-0.09%) |
Nov 03, 2021 | 85.38 | 88.13 | 84.80 | 86.75 | 728,622 | +0.59(+0.68%) |
Nov 02, 2021 | 90.28 | 90.56 | 85.71 | 86.17 | 668,674 | -4.21(-4.65%) |
Nov 01, 2021 | 86.03 | 91.37 | 88.23 | 90.37 | 1,093,107 | +5.61(+6.62%) |
Oct 29, 2021 | 85.79 | 86.15 | 84.53 | 84.76 | 2,050,501 | -1.13(-1.32%) |
Oct 28, 2021 | 88.99 | 90.82 | 85.80 | 85.90 | 2,321,320 | -2.10(-2.38%) |
Oct 27, 2021 | 92.98 | 93.24 | 87.81 | 88.00 | 1,219,425 | -5.72(-6.10%) |
Oct 26, 2021 | 98.19 | 93.34 | 93.71 | 798,738 | -3.65(-3.75%) | |
Oct 25, 2021 | 97.69 | 99.62 | 97.23 | 97.36 | 1,443,616 | +0.52(+0.53%) |
Oct 22, 2021 | 95.67 | 97.55 | 95.33 | 96.84 | 1,029,539 | +1.05(+1.10%) |
Oct 21, 2021 | 101.22 | 101.72 | 93.68 | 95.79 | 945,897 | -5.59(-5.51%) |
Oct 20, 2021 | 99.88 | 101.45 | 99.17 | 101.38 | 412,404 | +1.03(+1.02%) |
Oct 19, 2021 | 99.79 | 100.79 | 98.13 | 100.35 | 451,573 | +0.83(+0.84%) |
Oct 18, 2021 | 98.80 | 100.63 | 97.89 | 99.52 | 340,653 | +0.18(+0.18%) |
Oct 15, 2021 | 99.58 | 101.32 | 99.02 | 99.34 | 758,143 | +0.91(+0.93%) |
Oct 14, 2021 | 97.88 | 98.76 | 96.51 | 98.43 | 335,138 | +2.49(+2.59%) |
Oct 13, 2021 | 98.79 | 98.99 | 95.71 | 95.94 | 361,037 | -2.94(-2.98%) |
Oct 12, 2021 | 97.52 | 99.85 | 97.42 | 98.88 | 314,092 | +1.36(+1.40%) |
Oct 11, 2021 | 101.89 | 102.78 | 96.88 | 97.52 | 357,124 | -3.74(-3.69%) |
Oct 08, 2021 | 102.14 | 103.69 | 101.18 | 101.26 | 165,091 | -0.05(-0.05%) |
Oct 07, 2021 | 102.21 | 103.57 | 101.07 | 101.31 | 532,775 | +0.44(+0.43%) |
Oct 06, 2021 | 100.09 | 102.05 | 98.92 | 100.87 | 638,438 | -1.35(-1.32%) |
Oct 05, 2021 | 102.22 | 104.39 | 101.31 | 102.22 | 612,758 | +0.72(+0.71%) |
Oct 04, 2021 | 103.72 | 105.04 | 101.09 | 101.51 | 468,446 | -2.12(-2.04%) |