Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 73.27 | 73.46 | 72.75 | 72.87 | 80,054 | -0.37(-0.51%) |
Dec 30, 2021 | 73.32 | 73.72 | 72.57 | 73.25 | 130,127 | -0.04(-0.05%) |
Dec 29, 2021 | 72.69 | 73.37 | 72.36 | 73.28 | 103,474 | +0.59(+0.82%) |
Dec 28, 2021 | 72.79 | 74.03 | 72.54 | 72.69 | 91,904 | +0.08(+0.11%) |
Dec 27, 2021 | 71.23 | 72.67 | 70.12 | 72.61 | 95,211 | +1.24(+1.74%) |
Dec 23, 2021 | 71.67 | 72.32 | 70.86 | 71.37 | 195,006 | +0.24(+0.33%) |
Dec 22, 2021 | 70.34 | 71.23 | 69.75 | 71.13 | 236,985 | +0.64(+0.91%) |
Dec 21, 2021 | 68.18 | 70.54 | 68.18 | 70.49 | 368,262 | +3.09(+4.58%) |
Dec 20, 2021 | 68.12 | 68.35 | 66.37 | 67.40 | 602,746 | -1.37(-1.99%) |
Dec 17, 2021 | 68.77 | 69.46 | 67.52 | 68.77 | 897,217 | -0.72(-1.04%) |
Dec 16, 2021 | 69.05 | 69.86 | 68.54 | 69.49 | 255,061 | +0.80(+1.16%) |
Dec 15, 2021 | 68.71 | 69.72 | 68.14 | 68.70 | 357,688 | +0.35(+0.51%) |
Dec 14, 2021 | 68.56 | 69.89 | 68.32 | 68.35 | 226,104 | -0.16(-0.23%) |
Dec 13, 2021 | 67.79 | 69.43 | 67.44 | 68.51 | 175,952 | +0.95(+1.40%) |
Dec 10, 2021 | 68.44 | 68.72 | 67.33 | 67.56 | 96,854 | -0.58(-0.85%) |
Dec 09, 2021 | 68.69 | 68.99 | 67.71 | 68.15 | 90,294 | -1.20(-1.73%) |
Dec 08, 2021 | 69.02 | 69.84 | 68.85 | 69.35 | 90,402 | +0.57(+0.83%) |
Dec 07, 2021 | 68.40 | 68.92 | 67.75 | 68.77 | 126,763 | +1.07(+1.59%) |
Dec 06, 2021 | 67.68 | 68.63 | 67.32 | 67.70 | 121,701 | +0.96(+1.44%) |
Dec 03, 2021 | 67.74 | 67.74 | 65.80 | 66.74 | 316,269 | -0.84(-1.24%) |
Dec 02, 2021 | 65.56 | 68.09 | 65.06 | 67.57 | 111,075 | +2.21(+3.38%) |
Dec 01, 2021 | 65.46 | 67.66 | 64.90 | 65.36 | 186,415 | +0.59(+0.91%) |
Nov 30, 2021 | 65.85 | 66.20 | 64.19 | 64.77 | 189,654 | -1.48(-2.24%) |
Nov 29, 2021 | 69.84 | 70.06 | 66.01 | 66.25 | 249,431 | -3.11(-4.48%) |
Nov 26, 2021 | 68.98 | 69.37 | 67.62 | 69.36 | 120,519 | -1.28(-1.82%) |
Nov 24, 2021 | 71.13 | 71.51 | 70.65 | 70.65 | 65,940 | -0.96(-1.35%) |
Nov 23, 2021 | 70.68 | 71.88 | 70.56 | 71.61 | 151,293 | +0.41(+0.57%) |
Nov 22, 2021 | 71.16 | 72.18 | 70.80 | 71.20 | 150,350 | +0.33(+0.46%) |
Nov 19, 2021 | 70.34 | 71.75 | 70.20 | 70.87 | 194,167 | +0.17(+0.24%) |
Nov 18, 2021 | 69.56 | 70.86 | 70.43 | 70.70 | 166,524 | +0.96(+1.38%) |
Nov 17, 2021 | 70.25 | 70.25 | 68.03 | 69.74 | 182,987 | -0.66(-0.94%) |
Nov 16, 2021 | 72.66 | 72.67 | 70.33 | 70.40 | 227,303 | -2.18(-3.01%) |
Nov 15, 2021 | 71.16 | 72.88 | 70.72 | 72.58 | 289,576 | +2.05(+2.90%) |
Nov 12, 2021 | 70.01 | 71.10 | 69.60 | 70.54 | 174,244 | +0.76(+1.09%) |
Nov 11, 2021 | 69.42 | 70.16 | 68.67 | 69.77 | 117,229 | +0.69(+1.00%) |
Nov 10, 2021 | 68.79 | 69.08 | 125,259 | +0.13(+0.18%) | ||
Nov 09, 2021 | 68.08 | 69.15 | 67.75 | 68.95 | 168,190 | +0.86(+1.27%) |
Nov 08, 2021 | 67.34 | 68.22 | 67.24 | 68.09 | 130,918 | +1.02(+1.52%) |
Nov 05, 2021 | 66.07 | 67.58 | 66.07 | 67.07 | 127,260 | +1.68(+2.57%) |
Nov 04, 2021 | 65.78 | 66.37 | 64.62 | 65.39 | 131,210 | -0.25(-0.39%) |
Nov 03, 2021 | 64.96 | 66.55 | 64.93 | 65.64 | 104,627 | +0.65(+1.01%) |
Nov 02, 2021 | 65.35 | 66.04 | 64.73 | 64.99 | 119,094 | +0.01(+0.01%) |
Nov 01, 2021 | 65.25 | 65.57 | 64.56 | 64.98 | 108,328 | +0.25(+0.39%) |
Oct 29, 2021 | 64.33 | 65.12 | 63.92 | 64.73 | 144,059 | +0.74(+1.15%) |
Oct 28, 2021 | 65.07 | 67.22 | 63.77 | 63.99 | 147,037 | +1.02(+1.62%) |
Oct 27, 2021 | 64.48 | 65.02 | 62.95 | 62.97 | 102,893 | -1.87(-2.89%) |
Oct 26, 2021 | 65.75 | 64.74 | 64.84 | 99,279 | -0.86(-1.31%) | |
Oct 25, 2021 | 64.86 | 65.80 | 64.46 | 65.71 | 94,060 | +0.94(+1.45%) |
Oct 22, 2021 | 65.54 | 65.91 | 64.65 | 64.77 | 121,123 | -0.61(-0.93%) |
Oct 21, 2021 | 64.21 | 65.56 | 64.20 | 65.38 | 197,462 | +1.32(+2.06%) |
Oct 20, 2021 | 63.73 | 64.14 | 63.23 | 64.06 | 112,877 | +0.40(+0.63%) |
Oct 19, 2021 | 63.55 | 63.66 | 62.88 | 63.66 | 172,405 | +0.38(+0.60%) |
Oct 18, 2021 | 62.14 | 63.29 | 62.12 | 63.28 | 115,545 | +1.11(+1.78%) |
Oct 15, 2021 | 63.63 | 63.63 | 62.18 | 62.17 | 136,439 | -0.41(-0.65%) |
Oct 14, 2021 | 62.50 | 62.84 | 62.16 | 62.58 | 134,240 | +0.75(+1.22%) |
Oct 13, 2021 | 61.16 | 61.96 | 60.20 | 61.82 | 122,993 | +0.69(+1.13%) |
Oct 12, 2021 | 60.93 | 61.39 | 60.71 | 61.13 | 101,024 | +0.41(+0.67%) |
Oct 11, 2021 | 61.43 | 62.35 | 60.61 | 60.72 | 139,225 | -0.15(-0.25%) |
Oct 08, 2021 | 60.41 | 60.99 | 60.31 | 60.88 | 85,994 | +0.54(+0.89%) |
Oct 07, 2021 | 59.54 | 60.82 | 59.54 | 60.34 | 212,509 | +0.95(+1.59%) |
Oct 06, 2021 | 58.50 | 59.51 | 58.10 | 59.40 | 108,441 | +0.55(+0.93%) |
Oct 05, 2021 | 58.64 | 59.48 | 58.34 | 58.85 | 275,916 | +0.45(+0.78%) |
Oct 04, 2021 | 58.48 | 59.05 | 57.75 | 58.40 | 150,939 | -0.17(-0.30%) |