Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 69.64 | 70.13 | 69.25 | 69.94 | 72,790 | +0.38(+0.55%) |
Dec 30, 2021 | 70.02 | 70.80 | 69.41 | 69.55 | 84,812 | -0.14(-0.21%) |
Dec 29, 2021 | 70.49 | 70.83 | 69.30 | 69.70 | 72,802 | -0.69(-0.98%) |
Dec 28, 2021 | 68.93 | 70.89 | 68.93 | 70.39 | 70,231 | +1.57(+2.28%) |
Dec 27, 2021 | 69.10 | 69.44 | 68.54 | 68.82 | 66,102 | -0.11(-0.17%) |
Dec 23, 2021 | 69.56 | 70.20 | 68.72 | 68.93 | 81,227 | -0.35(-0.51%) |
Dec 22, 2021 | 67.74 | 69.45 | 67.65 | 69.29 | 146,962 | +1.42(+2.10%) |
Dec 21, 2021 | 67.01 | 68.25 | 66.88 | 67.86 | 179,918 | +1.15(+1.72%) |
Dec 20, 2021 | 67.56 | 68.00 | 64.91 | 66.71 | 181,852 | -1.71(-2.50%) |
Dec 17, 2021 | 67.88 | 69.14 | 66.58 | 68.43 | 744,017 | +1.00(+1.49%) |
Dec 16, 2021 | 69.20 | 69.63 | 67.29 | 67.42 | 109,478 | -1.34(-1.95%) |
Dec 15, 2021 | 68.53 | 69.81 | 66.71 | 68.76 | 146,483 | +0.42(+0.62%) |
Dec 14, 2021 | 68.88 | 69.49 | 66.47 | 68.34 | 109,799 | -0.97(-1.39%) |
Dec 13, 2021 | 68.88 | 69.50 | 68.18 | 69.31 | 112,437 | +0.08(+0.11%) |
Dec 10, 2021 | 69.69 | 70.82 | 68.63 | 69.23 | 66,969 | -0.03(-0.04%) |
Dec 09, 2021 | 69.52 | 70.80 | 69.02 | 69.26 | 76,552 | -0.75(-1.06%) |
Dec 08, 2021 | 70.95 | 71.09 | 69.75 | 70.00 | 54,448 | -0.85(-1.20%) |
Dec 07, 2021 | 71.27 | 72.52 | 70.42 | 70.85 | 109,545 | +0.01(+0.01%) |
Dec 06, 2021 | 67.84 | 71.37 | 67.68 | 70.84 | 141,769 | +3.87(+5.78%) |
Dec 03, 2021 | 68.74 | 69.11 | 66.15 | 66.97 | 247,813 | -1.39(-2.03%) |
Dec 02, 2021 | 68.22 | 69.91 | 68.02 | 68.36 | 83,967 | +0.46(+0.68%) |
Dec 01, 2021 | 69.77 | 70.19 | 67.78 | 67.90 | 90,033 | -0.65(-0.95%) |
Nov 30, 2021 | 68.94 | 69.84 | 67.40 | 68.55 | 118,201 | -0.94(-1.35%) |
Nov 29, 2021 | 70.23 | 71.12 | 69.25 | 69.49 | 69,788 | +0.05(+0.07%) |
Nov 26, 2021 | 74.06 | 74.06 | 69.29 | 69.44 | 60,874 | -5.10(-6.85%) |
Nov 24, 2021 | 75.76 | 75.76 | 74.31 | 74.54 | 56,979 | -1.49(-1.96%) |
Nov 23, 2021 | 77.33 | 77.78 | 75.93 | 76.03 | 92,908 | -1.52(-1.96%) |
Nov 22, 2021 | 76.12 | 78.11 | 74.98 | 77.55 | 93,523 | +2.07(+2.75%) |
Nov 19, 2021 | 75.06 | 76.12 | 75.05 | 75.48 | 81,235 | +0.35(+0.47%) |
Nov 18, 2021 | 75.70 | 75.17 | 73.98 | 75.13 | 67,233 | -0.27(-0.35%) |
Nov 17, 2021 | 74.93 | 76.26 | 74.29 | 75.39 | 130,527 | +0.55(+0.74%) |
Nov 16, 2021 | 74.03 | 74.90 | 73.67 | 74.84 | 76,996 | +0.95(+1.28%) |
Nov 15, 2021 | 74.65 | 74.65 | 73.50 | 73.89 | 63,831 | -0.18(-0.25%) |
Nov 12, 2021 | 74.84 | 75.47 | 73.81 | 74.07 | 53,467 | -0.37(-0.50%) |
Nov 11, 2021 | 74.45 | 74.73 | 73.88 | 74.45 | 51,483 | +0.28(+0.37%) |
Nov 10, 2021 | 72.65 | 74.17 | 62,317 | +1.00(+1.37%) | ||
Nov 09, 2021 | 72.13 | 73.17 | 71.77 | 73.17 | 131,256 | +0.80(+1.11%) |
Nov 08, 2021 | 73.62 | 73.62 | 71.04 | 72.36 | 111,974 | -0.82(-1.12%) |
Nov 05, 2021 | 74.46 | 74.83 | 73.14 | 73.19 | 91,119 | +0.03(+0.04%) |
Nov 04, 2021 | 72.81 | 73.30 | 72.08 | 73.16 | 101,515 | +0.46(+0.63%) |
Nov 03, 2021 | 70.24 | 72.71 | 69.23 | 72.70 | 106,078 | +3.13(+4.49%) |
Nov 02, 2021 | 70.44 | 70.44 | 68.83 | 69.57 | 63,575 | -0.12(-0.18%) |
Nov 01, 2021 | 68.79 | 70.12 | 68.76 | 69.70 | 112,502 | +0.93(+1.35%) |
Oct 29, 2021 | 68.93 | 69.36 | 68.22 | 68.77 | 87,814 | -0.23(-0.33%) |
Oct 28, 2021 | 68.84 | 69.26 | 68.66 | 69.00 | 82,004 | +0.62(+0.91%) |
Oct 27, 2021 | 69.38 | 69.65 | 68.30 | 68.38 | 78,501 | -0.55(-0.80%) |
Oct 26, 2021 | 72.01 | 68.86 | 68.93 | 122,475 | -3.28(-4.54%) | |
Oct 25, 2021 | 72.25 | 72.44 | 71.04 | 72.21 | 134,269 | +0.33(+0.45%) |
Oct 22, 2021 | 72.03 | 73.68 | 67.72 | 71.89 | 219,481 | -3.98(-5.24%) |
Oct 21, 2021 | 75.67 | 77.00 | 74.91 | 75.86 | 78,025 | -0.09(-0.11%) |
Oct 20, 2021 | 75.91 | 76.49 | 75.51 | 75.95 | 48,114 | +0.19(+0.25%) |
Oct 19, 2021 | 75.03 | 75.99 | 74.79 | 75.76 | 44,151 | +1.00(+1.34%) |
Oct 18, 2021 | 74.15 | 74.93 | 73.50 | 74.75 | 42,387 | +0.23(+0.31%) |
Oct 15, 2021 | 75.18 | 75.18 | 73.83 | 74.52 | 56,862 | +0.37(+0.50%) |
Oct 14, 2021 | 73.82 | 74.55 | 72.97 | 74.15 | 40,509 | +0.97(+1.33%) |
Oct 13, 2021 | 74.55 | 75.19 | 72.96 | 73.18 | 61,524 | -1.43(-1.92%) |
Oct 12, 2021 | 74.81 | 75.07 | 73.58 | 74.61 | 48,795 | +0.14(+0.19%) |
Oct 11, 2021 | 75.81 | 76.39 | 74.46 | 74.47 | 52,779 | -1.37(-1.80%) |
Oct 08, 2021 | 76.66 | 76.69 | 75.80 | 75.83 | 33,855 | -0.76(-0.99%) |
Oct 07, 2021 | 75.77 | 77.28 | 75.77 | 76.59 | 93,882 | +1.20(+1.60%) |
Oct 06, 2021 | 74.56 | 75.58 | 74.10 | 75.38 | 70,229 | +0.36(+0.48%) |
Oct 05, 2021 | 75.35 | 75.51 | 74.19 | 75.02 | 87,088 | -0.43(-0.57%) |
Oct 04, 2021 | 74.19 | 75.64 | 73.68 | 75.45 | 91,533 | +1.49(+2.02%) |