Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 68.82 | 68.96 | 68.55 | 68.57 | 33,584 | -0.34(-0.49%) |
Dec 30, 2021 | 69.05 | 69.43 | 68.91 | 68.91 | 32,635 | -0.22(-0.32%) |
Dec 29, 2021 | 69.03 | 69.26 | 68.75 | 69.13 | 49,853 | +0.15(+0.22%) |
Dec 28, 2021 | 69.57 | 69.76 | 68.94 | 68.98 | 41,628 | -0.39(-0.56%) |
Dec 27, 2021 | 68.39 | 69.40 | 68.39 | 69.37 | 41,181 | +1.15(+1.69%) |
Dec 23, 2021 | 67.77 | 68.43 | 67.77 | 68.22 | 120,762 | +0.61(+0.90%) |
Dec 22, 2021 | 66.80 | 67.65 | 66.80 | 67.61 | 56,542 | +0.83(+1.24%) |
Dec 21, 2021 | 65.95 | 66.82 | 65.41 | 66.78 | 128,542 | +1.58(+2.42%) |
Dec 20, 2021 | 65.13 | 65.39 | 64.71 | 65.20 | 98,651 | -0.83(-1.26%) |
Dec 17, 2021 | 65.77 | 66.63 | 65.39 | 66.03 | 182,577 | -0.27(-0.41%) |
Dec 16, 2021 | 68.00 | 68.20 | 66.01 | 66.30 | 118,098 | -4.89(-6.87%) |
Dec 15, 2021 | 70.12 | 71.26 | 69.32 | 71.19 | 52,984 | +1.47(+2.11%) |
Dec 14, 2021 | 70.05 | 70.36 | 69.01 | 69.72 | 143,701 | -1.29(-1.82%) |
Dec 13, 2021 | 71.85 | 71.85 | 70.87 | 71.01 | 221,283 | -0.81(-1.13%) |
Dec 10, 2021 | 71.66 | 71.92 | 71.30 | 71.82 | 69,015 | +0.62(+0.87%) |
Dec 09, 2021 | 72.26 | 72.48 | 71.19 | 71.20 | 45,251 | -1.28(-1.77%) |
Dec 08, 2021 | 72.21 | 72.53 | 71.89 | 72.48 | 48,866 | +0.41(+0.57%) |
Dec 07, 2021 | 71.25 | 72.15 | 71.25 | 72.07 | 31,855 | +2.02(+2.88%) |
Dec 06, 2021 | 69.59 | 70.19 | 68.85 | 70.05 | 73,433 | +0.43(+0.62%) |
Dec 03, 2021 | 71.12 | 71.12 | 68.81 | 69.62 | 39,828 | -1.29(-1.82%) |
Dec 02, 2021 | 69.90 | 71.23 | 69.90 | 70.91 | 81,504 | +0.99(+1.42%) |
Dec 01, 2021 | 72.03 | 72.28 | 69.87 | 69.92 | 47,061 | -1.24(-1.74%) |
Nov 30, 2021 | 72.34 | 72.61 | 71.08 | 71.16 | 55,339 | -1.47(-2.02%) |
Nov 29, 2021 | 72.06 | 72.79 | 71.93 | 72.63 | 33,359 | +1.34(+1.88%) |
Nov 26, 2021 | 71.89 | 72.41 | 71.16 | 71.29 | 28,739 | -1.41(-1.94%) |
Nov 24, 2021 | 71.73 | 72.72 | 71.44 | 72.70 | 58,098 | +0.41(+0.57%) |
Nov 23, 2021 | 72.67 | 72.95 | 71.56 | 72.29 | 67,805 | -0.55(-0.76%) |
Nov 22, 2021 | 74.17 | 74.39 | 72.78 | 72.84 | 52,247 | -0.90(-1.22%) |
Nov 19, 2021 | 73.90 | 74.09 | 73.62 | 73.74 | 91,034 | +0.10(+0.14%) |
Nov 18, 2021 | 74.01 | 73.70 | 73.30 | 73.64 | 64,771 | +0.18(+0.25%) |
Nov 17, 2021 | 73.83 | 74.09 | 73.36 | 73.46 | 406,756 | -0.28(-0.38%) |
Nov 16, 2021 | 72.90 | 73.84 | 72.90 | 73.74 | 370,655 | +0.73(+1.00%) |
Nov 15, 2021 | 73.29 | 73.48 | 72.72 | 73.01 | 160,417 | -0.19(-0.26%) |
Nov 12, 2021 | 72.67 | 73.20 | 72.50 | 73.20 | 28,195 | +0.70(+0.97%) |
Nov 11, 2021 | 72.90 | 73.18 | 72.45 | 72.50 | 32,757 | -0.01(-0.01%) |
Nov 10, 2021 | 73.00 | 72.51 | 56,593 | -0.98(-1.33%) | ||
Nov 09, 2021 | 74.41 | 74.66 | 73.29 | 73.49 | 85,497 | -0.64(-0.86%) |
Nov 08, 2021 | 74.19 | 74.48 | 73.93 | 74.13 | 52,348 | +0.00(+0.00%) |
Nov 05, 2021 | 74.44 | 74.82 | 73.89 | 74.13 | 75,275 | +0.07(+0.09%) |
Nov 04, 2021 | 73.12 | 74.24 | 73.12 | 74.06 | 38,096 | +1.18(+1.62%) |
Nov 03, 2021 | 72.65 | 72.93 | 72.12 | 72.88 | 37,604 | +0.27(+0.37%) |
Nov 02, 2021 | 72.19 | 72.62 | 72.15 | 72.61 | 49,842 | +0.36(+0.51%) |
Nov 01, 2021 | 72.27 | 72.01 | 71.82 | 72.25 | 51,581 | +0.23(+0.33%) |
Oct 29, 2021 | 71.25 | 72.01 | 71.25 | 72.01 | 51,908 | +0.72(+1.01%) |
Oct 28, 2021 | 70.93 | 71.31 | 70.83 | 71.29 | 64,689 | +0.71(+1.01%) |
Oct 27, 2021 | 70.60 | 71.20 | 70.57 | 70.58 | 51,043 | +0.15(+0.21%) |
Oct 26, 2021 | 70.71 | 70.43 | 63,951 | +0.24(+0.34%) | ||
Oct 25, 2021 | 69.75 | 70.38 | 69.49 | 70.19 | 56,169 | +0.86(+1.24%) |
Oct 22, 2021 | 69.47 | 69.74 | 69.06 | 69.33 | 28,565 | -0.12(-0.17%) |
Oct 21, 2021 | 68.80 | 69.46 | 68.67 | 69.45 | 49,474 | +0.55(+0.80%) |
Oct 20, 2021 | 69.19 | 69.51 | 68.74 | 68.90 | 41,018 | -0.17(-0.25%) |
Oct 19, 2021 | 68.90 | 69.16 | 68.84 | 69.07 | 50,774 | +0.42(+0.61%) |
Oct 18, 2021 | 67.90 | 68.65 | 67.63 | 68.65 | 49,436 | +0.57(+0.84%) |
Oct 15, 2021 | 68.05 | 68.25 | 67.63 | 68.08 | 48,630 | +0.47(+0.70%) |
Oct 14, 2021 | 66.98 | 67.67 | 66.97 | 67.61 | 43,907 | +1.26(+1.90%) |
Oct 13, 2021 | 66.20 | 66.50 | 65.89 | 66.35 | 89,109 | +0.52(+0.79%) |
Oct 12, 2021 | 66.03 | 66.31 | 65.72 | 65.83 | 40,310 | +0.09(+0.14%) |
Oct 11, 2021 | 65.96 | 66.58 | 65.66 | 65.74 | 577,589 | -0.42(-0.63%) |
Oct 08, 2021 | 66.77 | 66.77 | 66.11 | 66.16 | 29,205 | -0.45(-0.68%) |
Oct 07, 2021 | 66.44 | 67.11 | 66.44 | 66.61 | 48,763 | +0.64(+0.97%) |
Oct 06, 2021 | 64.92 | 65.99 | 64.86 | 65.97 | 56,426 | +0.39(+0.59%) |
Oct 05, 2021 | 65.01 | 65.99 | 65.01 | 65.58 | 60,890 | +0.74(+1.14%) |
Oct 04, 2021 | 66.07 | 66.34 | 64.39 | 64.84 | 546,269 | -1.37(-2.07%) |