Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 73.86 | 74.05 | 73.34 | 73.46 | 79,415 | -0.38(-0.51%) |
Dec 30, 2021 | 73.91 | 74.32 | 73.15 | 73.84 | 129,089 | -0.04(-0.05%) |
Dec 29, 2021 | 73.28 | 73.96 | 72.94 | 73.87 | 102,648 | +0.60(+0.82%) |
Dec 28, 2021 | 73.38 | 74.62 | 73.13 | 73.28 | 91,171 | +0.08(+0.11%) |
Dec 27, 2021 | 71.80 | 73.25 | 70.69 | 73.19 | 94,452 | +1.25(+1.74%) |
Dec 23, 2021 | 72.24 | 72.90 | 71.43 | 71.94 | 193,449 | +0.24(+0.33%) |
Dec 22, 2021 | 70.91 | 71.80 | 70.31 | 71.70 | 235,093 | +0.64(+0.91%) |
Dec 21, 2021 | 68.72 | 71.11 | 68.72 | 71.05 | 365,323 | +3.11(+4.58%) |
Dec 20, 2021 | 68.67 | 68.90 | 66.91 | 67.94 | 597,936 | -1.38(-1.99%) |
Dec 17, 2021 | 69.32 | 70.01 | 68.06 | 69.32 | 890,057 | -0.73(-1.04%) |
Dec 16, 2021 | 69.61 | 70.42 | 69.09 | 70.05 | 253,026 | +0.80(+1.16%) |
Dec 15, 2021 | 69.27 | 70.28 | 68.69 | 69.25 | 354,833 | +0.35(+0.51%) |
Dec 14, 2021 | 69.11 | 70.46 | 68.87 | 68.90 | 224,300 | -0.16(-0.23%) |
Dec 13, 2021 | 68.34 | 69.99 | 67.98 | 69.06 | 174,547 | +0.95(+1.40%) |
Dec 10, 2021 | 68.99 | 69.28 | 67.87 | 68.11 | 96,082 | -0.59(-0.85%) |
Dec 09, 2021 | 69.24 | 69.55 | 68.25 | 68.69 | 89,574 | -1.21(-1.73%) |
Dec 08, 2021 | 69.57 | 70.40 | 69.41 | 69.90 | 89,681 | +0.58(+0.83%) |
Dec 07, 2021 | 68.95 | 69.47 | 68.29 | 69.33 | 125,751 | +1.08(+1.59%) |
Dec 06, 2021 | 68.23 | 69.18 | 67.86 | 68.24 | 120,730 | +0.97(+1.44%) |
Dec 03, 2021 | 68.28 | 68.28 | 66.33 | 67.27 | 313,745 | -0.84(-1.24%) |
Dec 02, 2021 | 66.09 | 68.64 | 65.59 | 68.12 | 110,189 | +2.23(+3.38%) |
Dec 01, 2021 | 65.99 | 68.20 | 65.42 | 65.89 | 184,927 | +0.60(+0.91%) |
Nov 30, 2021 | 66.38 | 66.73 | 64.71 | 65.29 | 188,141 | -1.49(-2.24%) |
Nov 29, 2021 | 70.40 | 70.62 | 66.54 | 66.79 | 247,440 | -3.14(-4.48%) |
Nov 26, 2021 | 69.54 | 69.93 | 68.16 | 69.92 | 119,558 | -1.29(-1.82%) |
Nov 24, 2021 | 71.70 | 72.09 | 71.21 | 71.21 | 65,414 | -0.97(-1.35%) |
Nov 23, 2021 | 71.25 | 72.46 | 71.12 | 72.19 | 150,085 | +0.41(+0.57%) |
Nov 22, 2021 | 71.73 | 72.76 | 71.37 | 71.77 | 149,151 | +0.33(+0.46%) |
Nov 19, 2021 | 70.90 | 72.32 | 70.77 | 71.44 | 192,617 | +0.17(+0.24%) |
Nov 18, 2021 | 70.12 | 71.43 | 71.00 | 71.27 | 165,195 | +0.97(+1.38%) |
Nov 17, 2021 | 70.81 | 70.81 | 68.57 | 70.30 | 181,526 | -0.67(-0.94%) |
Nov 16, 2021 | 73.24 | 73.26 | 70.89 | 70.97 | 225,489 | -2.20(-3.01%) |
Nov 15, 2021 | 71.73 | 73.47 | 71.29 | 73.17 | 287,265 | +2.06(+2.90%) |
Nov 12, 2021 | 70.57 | 71.67 | 70.16 | 71.10 | 172,853 | +0.77(+1.09%) |
Nov 11, 2021 | 69.98 | 70.73 | 69.23 | 70.33 | 116,294 | +0.70(+1.00%) |
Nov 10, 2021 | 69.34 | 69.64 | 124,260 | +0.13(+0.18%) | ||
Nov 09, 2021 | 68.63 | 69.70 | 68.30 | 69.51 | 166,848 | +0.87(+1.27%) |
Nov 08, 2021 | 67.89 | 68.77 | 67.78 | 68.64 | 129,873 | +1.03(+1.52%) |
Nov 05, 2021 | 66.60 | 68.13 | 66.60 | 67.61 | 126,244 | +1.70(+2.57%) |
Nov 04, 2021 | 66.31 | 66.91 | 65.14 | 65.92 | 130,163 | -0.26(-0.39%) |
Nov 03, 2021 | 65.48 | 67.09 | 65.45 | 66.17 | 103,792 | +0.66(+1.01%) |
Nov 02, 2021 | 65.88 | 66.58 | 65.26 | 65.51 | 118,144 | +0.01(+0.01%) |
Nov 01, 2021 | 65.78 | 66.10 | 65.08 | 65.50 | 107,464 | +0.26(+0.39%) |
Oct 29, 2021 | 64.84 | 65.64 | 64.43 | 65.25 | 142,909 | +0.74(+1.15%) |
Oct 28, 2021 | 65.59 | 67.76 | 64.28 | 64.50 | 145,864 | +1.03(+1.62%) |
Oct 27, 2021 | 65.00 | 65.54 | 63.46 | 63.48 | 102,072 | -1.89(-2.89%) |
Oct 26, 2021 | 66.28 | 65.26 | 65.37 | 98,487 | -0.87(-1.31%) | |
Oct 25, 2021 | 65.38 | 66.33 | 64.98 | 66.24 | 93,310 | +0.94(+1.45%) |
Oct 22, 2021 | 66.07 | 66.44 | 65.17 | 65.29 | 120,156 | -0.61(-0.93%) |
Oct 21, 2021 | 64.72 | 66.09 | 64.71 | 65.91 | 195,887 | +1.33(+2.06%) |
Oct 20, 2021 | 64.24 | 64.66 | 63.73 | 64.58 | 111,977 | +0.40(+0.63%) |
Oct 19, 2021 | 64.06 | 64.17 | 63.38 | 64.17 | 171,030 | +0.39(+0.60%) |
Oct 18, 2021 | 62.64 | 63.80 | 62.62 | 63.79 | 114,623 | +1.12(+1.78%) |
Oct 15, 2021 | 64.15 | 64.15 | 62.68 | 62.67 | 135,350 | -0.41(-0.65%) |
Oct 14, 2021 | 63.00 | 63.35 | 62.66 | 63.08 | 133,168 | +0.76(+1.22%) |
Oct 13, 2021 | 61.65 | 62.46 | 60.68 | 62.32 | 122,012 | +0.70(+1.13%) |
Oct 12, 2021 | 61.42 | 61.88 | 61.19 | 61.63 | 100,218 | +0.41(+0.67%) |
Oct 11, 2021 | 61.93 | 62.85 | 61.09 | 61.21 | 138,114 | -0.16(-0.25%) |
Oct 08, 2021 | 60.90 | 61.48 | 60.80 | 61.37 | 85,308 | +0.54(+0.89%) |
Oct 07, 2021 | 60.02 | 61.30 | 60.02 | 60.83 | 210,813 | +0.95(+1.59%) |
Oct 06, 2021 | 58.97 | 59.98 | 58.57 | 59.87 | 107,575 | +0.55(+0.93%) |
Oct 05, 2021 | 59.11 | 59.96 | 58.81 | 59.32 | 273,714 | +0.46(+0.78%) |
Oct 04, 2021 | 58.95 | 59.52 | 58.21 | 58.87 | 149,734 | -0.17(-0.30%) |