Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 74.06 | 75.32 | 73.31 | 73.40 | 2,789,494 | -0.71(-0.96%) |
Dec 30, 2021 | 73.90 | 75.44 | 73.53 | 74.11 | 4,082,552 | +0.32(+0.43%) |
Dec 29, 2021 | 73.23 | 74.26 | 72.54 | 73.79 | 951,784 | +0.49(+0.67%) |
Dec 28, 2021 | 73.85 | 74.56 | 73.09 | 73.30 | 874,737 | -0.68(-0.92%) |
Dec 27, 2021 | 73.71 | 74.04 | 73.02 | 73.98 | 992,214 | +0.51(+0.69%) |
Dec 23, 2021 | 73.52 | 74.02 | 72.62 | 73.47 | 1,082,129 | +0.10(+0.14%) |
Dec 22, 2021 | 73.69 | 73.73 | 72.85 | 73.37 | 1,407,074 | -0.31(-0.42%) |
Dec 21, 2021 | 73.84 | 73.84 | 71.44 | 73.68 | 1,608,013 | +0.23(+0.31%) |
Dec 20, 2021 | 73.45 | 74.30 | 72.16 | 73.45 | 2,449,742 | +0.56(+0.77%) |
Dec 17, 2021 | 72.59 | 73.83 | 71.85 | 72.89 | 13,995,827 | +0.94(+1.31%) |
Dec 16, 2021 | 72.32 | 72.53 | 71.30 | 71.95 | 2,196,188 | +0.58(+0.82%) |
Dec 15, 2021 | 68.42 | 72.13 | 67.80 | 71.36 | 2,793,590 | +2.77(+4.04%) |
Dec 14, 2021 | 67.32 | 69.87 | 67.09 | 68.59 | 1,983,927 | +0.78(+1.15%) |
Dec 13, 2021 | 64.77 | 68.25 | 64.32 | 67.81 | 2,756,411 | +2.40(+3.67%) |
Dec 10, 2021 | 66.49 | 67.30 | 64.77 | 65.41 | 1,810,823 | -1.06(-1.59%) |
Dec 09, 2021 | 67.23 | 67.85 | 66.39 | 66.47 | 1,485,601 | -0.86(-1.28%) |
Dec 08, 2021 | 66.95 | 67.50 | 65.95 | 67.33 | 1,270,465 | +0.60(+0.90%) |
Dec 07, 2021 | 65.30 | 67.49 | 65.00 | 66.73 | 2,161,228 | +1.57(+2.41%) |
Dec 06, 2021 | 66.03 | 66.48 | 64.34 | 65.16 | 2,202,226 | -0.65(-0.98%) |
Dec 03, 2021 | 66.79 | 66.79 | 65.21 | 65.80 | 2,573,558 | -0.83(-1.24%) |
Dec 02, 2021 | 64.91 | 66.78 | 63.40 | 66.63 | 2,370,895 | +1.67(+2.57%) |
Dec 01, 2021 | 68.00 | 69.62 | 64.76 | 64.96 | 3,740,486 | -2.76(-4.08%) |
Nov 30, 2021 | 69.96 | 70.92 | 66.80 | 67.72 | 5,621,450 | -2.65(-3.77%) |
Nov 29, 2021 | 68.77 | 71.85 | 68.77 | 70.37 | 3,517,783 | +1.99(+2.91%) |
Nov 26, 2021 | 68.77 | 70.58 | 67.89 | 68.38 | 3,169,390 | +1.64(+2.46%) |
Nov 24, 2021 | 64.30 | 67.08 | 64.06 | 66.74 | 5,078,686 | +2.93(+4.59%) |
Nov 23, 2021 | 63.00 | 63.90 | 62.30 | 63.81 | 1,313,532 | -0.69(-1.07%) |
Nov 22, 2021 | 64.58 | 64.72 | 63.28 | 64.50 | 1,364,070 | -0.01(-0.02%) |
Nov 19, 2021 | 65.18 | 65.65 | 64.24 | 64.51 | 1,583,411 | -0.62(-0.95%) |
Nov 18, 2021 | 65.06 | 65.16 | 64.78 | 65.13 | 1,429,436 | +0.11(+0.17%) |
Nov 17, 2021 | 65.85 | 65.88 | 64.38 | 65.02 | 1,145,690 | -0.70(-1.07%) |
Nov 16, 2021 | 65.38 | 66.20 | 64.96 | 65.72 | 1,387,132 | +0.53(+0.81%) |
Nov 15, 2021 | 65.93 | 65.93 | 64.51 | 65.19 | 1,357,625 | -0.42(-0.64%) |
Nov 12, 2021 | 65.11 | 65.65 | 64.72 | 65.61 | 1,442,350 | +0.50(+0.77%) |
Nov 11, 2021 | 65.60 | 65.82 | 64.34 | 65.11 | 1,522,583 | -0.24(-0.37%) |
Nov 10, 2021 | 67.04 | 65.21 | 65.35 | 1,647,553 | -1.18(-1.77%) | |
Nov 09, 2021 | 66.90 | 67.45 | 66.21 | 66.53 | 1,580,667 | +0.04(+0.06%) |
Nov 08, 2021 | 68.28 | 68.95 | 66.14 | 66.49 | 2,220,616 | -1.37(-2.02%) |
Nov 05, 2021 | 67.29 | 69.06 | 66.47 | 67.86 | 2,403,668 | +0.37(+0.55%) |
Nov 04, 2021 | 66.23 | 67.83 | 66.03 | 67.49 | 2,279,039 | +0.70(+1.05%) |
Nov 03, 2021 | 64.60 | 67.42 | 64.00 | 66.79 | 3,426,753 | +3.31(+5.21%) |
Nov 02, 2021 | 65.54 | 65.67 | 61.91 | 63.48 | 5,132,454 | -5.87(-8.46%) |
Nov 01, 2021 | 66.82 | 69.58 | 67.93 | 69.35 | 2,592,389 | +2.37(+3.54%) |
Oct 29, 2021 | 65.89 | 67.64 | 65.54 | 66.98 | 1,654,079 | +1.24(+1.89%) |
Oct 28, 2021 | 65.29 | 65.95 | 64.93 | 65.74 | 1,730,524 | +0.77(+1.19%) |
Oct 27, 2021 | 66.66 | 66.44 | 64.86 | 64.97 | 1,452,083 | -1.58(-2.37%) |
Oct 26, 2021 | 66.89 | 66.39 | 66.55 | 1,506,222 | -0.20(-0.30%) | |
Oct 25, 2021 | 65.71 | 66.90 | 65.19 | 66.75 | 1,143,546 | +0.96(+1.46%) |
Oct 22, 2021 | 65.83 | 65.31 | 65.79 | 1,755,064 | -0.08(-0.12%) | |
Oct 21, 2021 | 66.05 | 66.19 | 64.92 | 65.87 | 1,295,387 | +0.22(+0.34%) |
Oct 20, 2021 | 65.90 | 65.97 | 65.50 | 65.65 | 892,798 | +0.18(+0.27%) |
Oct 19, 2021 | 64.69 | 65.69 | 64.57 | 65.47 | 1,162,701 | +0.89(+1.38%) |
Oct 18, 2021 | 65.53 | 65.53 | 64.20 | 64.58 | 1,589,133 | -0.98(-1.49%) |
Oct 15, 2021 | 65.56 | 65.92 | 65.32 | 65.56 | 1,620,485 | -0.25(-0.38%) |
Oct 14, 2021 | 64.38 | 65.98 | 64.38 | 65.81 | 1,662,903 | +1.59(+2.48%) |
Oct 13, 2021 | 64.44 | 65.14 | 64.08 | 64.22 | 1,452,225 | -0.14(-0.22%) |
Oct 12, 2021 | 64.88 | 65.22 | 64.20 | 64.36 | 1,142,157 | -0.45(-0.69%) |
Oct 11, 2021 | 65.69 | 65.90 | 64.78 | 64.81 | 1,094,429 | -1.08(-1.64%) |
Oct 08, 2021 | 65.85 | 66.12 | 65.31 | 65.89 | 1,613,903 | +0.24(+0.37%) |
Oct 07, 2021 | 65.82 | 67.03 | 65.44 | 65.65 | 2,152,052 | -0.16(-0.24%) |
Oct 06, 2021 | 64.88 | 66.19 | 64.77 | 65.81 | 2,209,474 | +0.48(+0.73%) |
Oct 05, 2021 | 66.12 | 66.59 | 65.24 | 65.33 | 2,325,151 | -0.99(-1.49%) |
Oct 04, 2021 | 67.80 | 68.12 | 66.12 | 66.32 | 1,703,987 | -1.89(-2.77%) |