Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 73.84 | 74.03 | 73.32 | 73.44 | 79,436 | -0.38(-0.51%) |
Dec 30, 2021 | 73.89 | 74.30 | 73.14 | 73.82 | 129,122 | -0.04(-0.05%) |
Dec 29, 2021 | 73.26 | 73.94 | 72.92 | 73.86 | 102,675 | +0.60(+0.82%) |
Dec 28, 2021 | 73.36 | 74.60 | 73.11 | 73.26 | 91,194 | +0.08(+0.11%) |
Dec 27, 2021 | 71.78 | 73.23 | 70.67 | 73.17 | 94,476 | +1.25(+1.74%) |
Dec 23, 2021 | 72.22 | 72.88 | 71.41 | 71.92 | 193,500 | +0.24(+0.33%) |
Dec 22, 2021 | 70.89 | 71.78 | 70.29 | 71.68 | 235,155 | +0.64(+0.91%) |
Dec 21, 2021 | 68.71 | 71.09 | 68.71 | 71.04 | 365,419 | +3.11(+4.58%) |
Dec 20, 2021 | 68.65 | 68.88 | 66.89 | 67.92 | 598,092 | -1.38(-1.99%) |
Dec 17, 2021 | 69.30 | 70.00 | 68.04 | 69.30 | 890,289 | -0.73(-1.04%) |
Dec 16, 2021 | 69.59 | 70.40 | 69.07 | 70.03 | 253,092 | +0.80(+1.16%) |
Dec 15, 2021 | 69.25 | 70.26 | 68.67 | 69.23 | 354,926 | +0.35(+0.51%) |
Dec 14, 2021 | 69.09 | 70.44 | 68.85 | 68.88 | 224,358 | -0.16(-0.23%) |
Dec 13, 2021 | 68.32 | 69.97 | 67.96 | 69.04 | 174,593 | +0.95(+1.40%) |
Dec 10, 2021 | 68.97 | 69.26 | 67.85 | 68.09 | 96,107 | -0.59(-0.85%) |
Dec 09, 2021 | 69.23 | 69.53 | 68.24 | 68.68 | 89,597 | -1.21(-1.73%) |
Dec 08, 2021 | 69.56 | 70.38 | 69.39 | 69.89 | 89,704 | +0.58(+0.83%) |
Dec 07, 2021 | 68.93 | 69.45 | 68.28 | 69.31 | 125,784 | +1.08(+1.59%) |
Dec 06, 2021 | 68.21 | 69.16 | 67.84 | 68.23 | 120,762 | +0.97(+1.44%) |
Dec 03, 2021 | 68.26 | 68.26 | 66.31 | 67.25 | 313,827 | -0.84(-1.24%) |
Dec 02, 2021 | 66.07 | 68.62 | 65.57 | 68.10 | 110,217 | +2.23(+3.38%) |
Dec 01, 2021 | 65.97 | 68.19 | 65.40 | 65.87 | 184,976 | +0.60(+0.91%) |
Nov 30, 2021 | 66.37 | 66.71 | 64.69 | 65.28 | 188,190 | -1.49(-2.24%) |
Nov 29, 2021 | 70.38 | 70.60 | 66.52 | 66.77 | 247,505 | -3.13(-4.48%) |
Nov 26, 2021 | 69.52 | 69.91 | 68.14 | 69.90 | 119,589 | -1.29(-1.82%) |
Nov 24, 2021 | 71.68 | 72.07 | 71.20 | 71.20 | 65,431 | -0.97(-1.35%) |
Nov 23, 2021 | 71.23 | 72.44 | 71.10 | 72.17 | 150,125 | +0.41(+0.57%) |
Nov 22, 2021 | 71.71 | 72.74 | 71.35 | 71.76 | 149,190 | +0.33(+0.46%) |
Nov 19, 2021 | 70.88 | 72.31 | 70.75 | 71.43 | 192,668 | +0.17(+0.24%) |
Nov 18, 2021 | 70.11 | 71.42 | 70.98 | 71.25 | 165,238 | +0.97(+1.38%) |
Nov 17, 2021 | 70.79 | 70.79 | 68.56 | 70.28 | 181,574 | -0.67(-0.94%) |
Nov 16, 2021 | 73.22 | 73.24 | 70.88 | 70.95 | 225,548 | -2.20(-3.01%) |
Nov 15, 2021 | 71.71 | 73.45 | 71.27 | 73.15 | 287,340 | +2.06(+2.90%) |
Nov 12, 2021 | 70.55 | 71.65 | 70.14 | 71.09 | 172,899 | +0.77(+1.09%) |
Nov 11, 2021 | 69.96 | 70.71 | 69.21 | 70.32 | 116,324 | +0.70(+1.00%) |
Nov 10, 2021 | 69.33 | 69.62 | 124,292 | +0.13(+0.18%) | ||
Nov 09, 2021 | 68.61 | 69.68 | 68.28 | 69.49 | 166,891 | +0.87(+1.27%) |
Nov 08, 2021 | 67.87 | 68.75 | 67.76 | 68.62 | 129,907 | +1.03(+1.52%) |
Nov 05, 2021 | 66.59 | 68.11 | 66.59 | 67.59 | 126,277 | +1.70(+2.57%) |
Nov 04, 2021 | 66.29 | 66.89 | 65.12 | 65.90 | 130,197 | -0.26(-0.39%) |
Nov 03, 2021 | 65.47 | 67.07 | 65.43 | 66.16 | 103,819 | +0.66(+1.01%) |
Nov 02, 2021 | 65.86 | 66.56 | 65.24 | 65.50 | 118,175 | +0.01(+0.01%) |
Nov 01, 2021 | 65.76 | 66.08 | 65.07 | 65.49 | 107,492 | +0.26(+0.39%) |
Oct 29, 2021 | 64.83 | 65.62 | 64.41 | 65.23 | 142,946 | +0.74(+1.15%) |
Oct 28, 2021 | 65.58 | 67.74 | 64.27 | 64.49 | 145,902 | +1.03(+1.62%) |
Oct 27, 2021 | 64.98 | 65.52 | 63.44 | 63.46 | 102,099 | -1.89(-2.89%) |
Oct 26, 2021 | 66.27 | 65.25 | 65.35 | 98,512 | -0.87(-1.31%) | |
Oct 25, 2021 | 65.37 | 66.31 | 64.96 | 66.22 | 93,334 | +0.94(+1.45%) |
Oct 22, 2021 | 66.05 | 66.42 | 65.16 | 65.28 | 120,188 | -0.61(-0.93%) |
Oct 21, 2021 | 64.71 | 66.07 | 64.70 | 65.89 | 195,938 | +1.33(+2.06%) |
Oct 20, 2021 | 64.22 | 64.64 | 63.72 | 64.56 | 112,006 | +0.40(+0.63%) |
Oct 19, 2021 | 64.05 | 64.16 | 63.36 | 64.16 | 171,074 | +0.38(+0.60%) |
Oct 18, 2021 | 62.63 | 63.78 | 62.61 | 63.77 | 114,653 | +1.12(+1.78%) |
Oct 15, 2021 | 64.13 | 64.13 | 62.66 | 62.65 | 135,385 | -0.41(-0.65%) |
Oct 14, 2021 | 62.98 | 63.33 | 62.64 | 63.07 | 133,203 | +0.76(+1.22%) |
Oct 13, 2021 | 61.64 | 62.44 | 60.67 | 62.31 | 122,044 | +0.70(+1.13%) |
Oct 12, 2021 | 61.41 | 61.87 | 61.18 | 61.61 | 100,244 | +0.41(+0.67%) |
Oct 11, 2021 | 61.91 | 62.84 | 61.08 | 61.20 | 138,150 | -0.16(-0.25%) |
Oct 08, 2021 | 60.88 | 61.46 | 60.78 | 61.35 | 85,330 | +0.54(+0.89%) |
Oct 07, 2021 | 60.01 | 61.29 | 60.01 | 60.81 | 210,868 | +0.95(+1.59%) |
Oct 06, 2021 | 58.95 | 59.97 | 58.56 | 59.86 | 107,603 | +0.55(+0.93%) |
Oct 05, 2021 | 59.10 | 59.94 | 58.80 | 59.31 | 273,786 | +0.46(+0.78%) |
Oct 04, 2021 | 58.93 | 59.51 | 58.20 | 58.85 | 149,773 | -0.17(-0.30%) |