Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 69.09 | 69.47 | 68.03 | 68.98 | 205,768 | -0.07(-0.10%) |
Dec 30, 2021 | 67.96 | 69.73 | 67.89 | 69.04 | 245,264 | +0.53(+0.77%) |
Dec 29, 2021 | 65.56 | 68.66 | 65.21 | 68.51 | 294,379 | +2.49(+3.78%) |
Dec 28, 2021 | 66.26 | 67.81 | 65.25 | 66.02 | 287,843 | -0.18(-0.28%) |
Dec 27, 2021 | 65.69 | 66.73 | 64.51 | 66.20 | 321,024 | +1.05(+1.62%) |
Dec 23, 2021 | 66.63 | 66.93 | 64.75 | 65.15 | 264,521 | -1.39(-2.09%) |
Dec 22, 2021 | 67.12 | 67.75 | 65.38 | 66.54 | 378,279 | +0.20(+0.30%) |
Dec 21, 2021 | 63.54 | 66.52 | 63.53 | 66.34 | 547,517 | +3.68(+5.88%) |
Dec 20, 2021 | 65.68 | 66.11 | 61.31 | 62.66 | 747,705 | -4.64(-6.90%) |
Dec 17, 2021 | 64.70 | 67.88 | 63.38 | 67.30 | 980,492 | +3.49(+5.47%) |
Dec 16, 2021 | 68.67 | 69.01 | 62.76 | 63.81 | 746,792 | -4.31(-6.32%) |
Dec 15, 2021 | 68.15 | 68.85 | 65.69 | 68.11 | 500,379 | -0.14(-0.21%) |
Dec 14, 2021 | 68.26 | 71.54 | 68.09 | 68.26 | 303,933 | -1.54(-2.21%) |
Dec 13, 2021 | 71.78 | 71.78 | 67.75 | 69.80 | 379,621 | -2.07(-2.88%) |
Dec 10, 2021 | 72.52 | 72.52 | 69.76 | 71.87 | 270,904 | +0.62(+0.87%) |
Dec 09, 2021 | 71.08 | 72.56 | 70.88 | 71.25 | 338,389 | +0.48(+0.68%) |
Dec 08, 2021 | 71.32 | 72.36 | 70.02 | 70.77 | 321,994 | -0.76(-1.07%) |
Dec 07, 2021 | 72.51 | 73.46 | 70.43 | 71.53 | 522,053 | +1.14(+1.62%) |
Dec 06, 2021 | 69.74 | 72.95 | 66.66 | 70.39 | 951,647 | +4.37(+6.62%) |
Dec 03, 2021 | 75.38 | 75.38 | 61.12 | 66.02 | 1,391,560 | -2.94(-4.27%) |
Dec 02, 2021 | 71.66 | 72.87 | 67.04 | 68.96 | 1,140,926 | -4.92(-6.66%) |
Dec 01, 2021 | 76.65 | 79.05 | 72.98 | 73.89 | 594,046 | -0.61(-0.82%) |
Nov 30, 2021 | 79.43 | 80.03 | 74.16 | 74.50 | 552,069 | -5.68(-7.08%) |
Nov 29, 2021 | 86.19 | 86.49 | 79.77 | 80.18 | 432,383 | -3.91(-4.65%) |
Nov 26, 2021 | 84.71 | 86.57 | 83.24 | 84.08 | 225,262 | -3.99(-4.53%) |
Nov 24, 2021 | 88.92 | 89.77 | 84.04 | 88.07 | 492,624 | -2.16(-2.39%) |
Nov 23, 2021 | 94.06 | 94.06 | 84.93 | 90.23 | 677,049 | -5.05(-5.30%) |
Nov 22, 2021 | 94.80 | 97.15 | 92.70 | 95.28 | 329,557 | +2.48(+2.68%) |
Nov 19, 2021 | 94.18 | 94.61 | 90.85 | 92.79 | 332,174 | -2.08(-2.20%) |
Nov 18, 2021 | 91.01 | 95.56 | 94.24 | 94.87 | 385,932 | +5.30(+5.92%) |
Nov 17, 2021 | 91.36 | 91.57 | 89.03 | 89.57 | 221,836 | -1.29(-1.42%) |
Nov 16, 2021 | 90.18 | 92.89 | 89.68 | 90.86 | 275,295 | +0.14(+0.16%) |
Nov 15, 2021 | 91.17 | 91.62 | 88.81 | 90.72 | 245,000 | +0.65(+0.72%) |
Nov 12, 2021 | 90.56 | 90.98 | 89.03 | 90.07 | 210,697 | -0.59(-0.65%) |
Nov 11, 2021 | 88.88 | 92.32 | 88.88 | 90.66 | 311,707 | +2.42(+2.74%) |
Nov 10, 2021 | 90.31 | 88.24 | 226,155 | -2.24(-2.47%) | ||
Nov 09, 2021 | 86.72 | 91.56 | 86.02 | 90.48 | 290,859 | +3.30(+3.78%) |
Nov 08, 2021 | 86.46 | 88.60 | 85.56 | 87.18 | 316,933 | +1.61(+1.88%) |
Nov 05, 2021 | 89.22 | 90.74 | 84.85 | 85.58 | 347,837 | -3.56(-3.99%) |
Nov 04, 2021 | 88.40 | 91.75 | 87.72 | 89.13 | 476,070 | +0.56(+0.64%) |
Nov 03, 2021 | 80.63 | 88.81 | 79.82 | 88.57 | 611,688 | +8.43(+10.52%) |
Nov 02, 2021 | 77.03 | 80.65 | 75.82 | 80.14 | 339,351 | +3.17(+4.12%) |
Nov 01, 2021 | 74.19 | 77.21 | 75.49 | 76.96 | 406,732 | +2.95(+3.99%) |
Oct 29, 2021 | 72.16 | 74.55 | 72.16 | 74.01 | 249,099 | +1.40(+1.93%) |
Oct 28, 2021 | 73.12 | 74.25 | 72.21 | 72.61 | 243,394 | -0.31(-0.42%) |
Oct 27, 2021 | 74.45 | 74.65 | 72.57 | 72.91 | 255,514 | -1.83(-2.44%) |
Oct 26, 2021 | 79.13 | 74.74 | 372,981 | -3.84(-4.89%) | ||
Oct 25, 2021 | 77.36 | 79.03 | 76.10 | 78.58 | 370,537 | +1.03(+1.33%) |
Oct 22, 2021 | 79.72 | 77.17 | 77.55 | 331,021 | -2.31(-2.90%) | |
Oct 21, 2021 | 75.60 | 80.01 | 75.60 | 79.86 | 329,211 | +4.54(+6.03%) |
Oct 20, 2021 | 75.56 | 77.72 | 75.13 | 75.32 | 305,475 | -0.24(-0.32%) |
Oct 19, 2021 | 75.65 | 76.27 | 74.42 | 75.56 | 268,337 | +0.28(+0.37%) |
Oct 18, 2021 | 71.68 | 75.66 | 71.23 | 75.28 | 375,378 | +3.51(+4.89%) |
Oct 15, 2021 | 72.76 | 73.88 | 71.76 | 71.77 | 248,673 | +0.14(+0.20%) |
Oct 14, 2021 | 71.75 | 72.24 | 70.91 | 71.63 | 309,322 | +0.26(+0.36%) |
Oct 13, 2021 | 68.92 | 71.68 | 68.92 | 71.37 | 302,913 | +2.37(+3.43%) |
Oct 12, 2021 | 70.98 | 71.65 | 68.85 | 69.00 | 319,431 | -0.97(-1.38%) |
Oct 11, 2021 | 72.92 | 73.36 | 69.87 | 69.97 | 477,223 | -2.62(-3.61%) |
Oct 08, 2021 | 73.27 | 74.40 | 71.96 | 72.59 | 365,616 | -0.77(-1.06%) |
Oct 07, 2021 | 72.81 | 74.75 | 72.27 | 73.36 | 433,941 | +2.32(+3.27%) |
Oct 06, 2021 | 68.06 | 72.70 | 66.35 | 71.04 | 998,240 | +2.48(+3.61%) |
Oct 05, 2021 | 69.56 | 71.44 | 68.37 | 68.56 | 354,494 | -0.99(-1.43%) |
Oct 04, 2021 | 68.91 | 70.47 | 68.39 | 69.56 | 471,526 | +0.54(+0.79%) |