Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 69.23 | 69.61 | 68.16 | 69.11 | 205,365 | -0.07(-0.10%) |
Dec 30, 2021 | 68.09 | 69.87 | 68.02 | 69.18 | 244,783 | +0.53(+0.77%) |
Dec 29, 2021 | 65.69 | 68.80 | 65.33 | 68.65 | 293,802 | +2.50(+3.78%) |
Dec 28, 2021 | 66.39 | 67.94 | 65.37 | 66.15 | 287,279 | -0.18(-0.28%) |
Dec 27, 2021 | 65.82 | 66.86 | 64.63 | 66.33 | 320,395 | +1.06(+1.62%) |
Dec 23, 2021 | 66.76 | 67.06 | 64.87 | 65.28 | 264,002 | -1.39(-2.09%) |
Dec 22, 2021 | 67.26 | 67.88 | 65.51 | 66.67 | 377,538 | +0.20(+0.30%) |
Dec 21, 2021 | 63.66 | 66.65 | 63.66 | 66.47 | 546,444 | +3.69(+5.88%) |
Dec 20, 2021 | 65.81 | 66.24 | 61.43 | 62.78 | 746,239 | -4.65(-6.90%) |
Dec 17, 2021 | 64.83 | 68.02 | 63.50 | 67.43 | 978,571 | +3.50(+5.47%) |
Dec 16, 2021 | 68.80 | 69.15 | 62.88 | 63.93 | 745,329 | -4.31(-6.32%) |
Dec 15, 2021 | 68.28 | 68.99 | 65.82 | 68.25 | 499,398 | -0.14(-0.21%) |
Dec 14, 2021 | 68.39 | 71.68 | 68.23 | 68.39 | 303,337 | -1.55(-2.21%) |
Dec 13, 2021 | 71.92 | 71.92 | 67.88 | 69.94 | 378,877 | -2.08(-2.88%) |
Dec 10, 2021 | 72.67 | 72.67 | 69.90 | 72.01 | 270,373 | +0.62(+0.87%) |
Dec 09, 2021 | 71.21 | 72.70 | 71.02 | 71.39 | 337,726 | +0.48(+0.68%) |
Dec 08, 2021 | 71.46 | 72.50 | 70.15 | 70.91 | 321,363 | -0.76(-1.07%) |
Dec 07, 2021 | 72.65 | 73.61 | 70.57 | 71.67 | 521,030 | +1.14(+1.62%) |
Dec 06, 2021 | 69.88 | 73.09 | 66.79 | 70.53 | 949,781 | +4.38(+6.62%) |
Dec 03, 2021 | 75.53 | 75.53 | 61.24 | 66.15 | 1,388,833 | -2.95(-4.27%) |
Dec 02, 2021 | 71.80 | 73.02 | 67.18 | 69.10 | 1,138,690 | -4.93(-6.66%) |
Dec 01, 2021 | 76.80 | 79.20 | 73.12 | 74.03 | 592,882 | -0.61(-0.82%) |
Nov 30, 2021 | 79.59 | 80.19 | 74.31 | 74.64 | 550,987 | -5.69(-7.08%) |
Nov 29, 2021 | 86.36 | 86.66 | 79.93 | 80.33 | 431,536 | -3.91(-4.65%) |
Nov 26, 2021 | 84.88 | 86.74 | 83.41 | 84.25 | 224,820 | -3.99(-4.53%) |
Nov 24, 2021 | 89.09 | 89.95 | 84.20 | 88.24 | 491,659 | -2.16(-2.39%) |
Nov 23, 2021 | 94.25 | 94.25 | 85.09 | 90.41 | 675,722 | -5.06(-5.30%) |
Nov 22, 2021 | 94.98 | 97.34 | 92.89 | 95.46 | 328,911 | +2.49(+2.68%) |
Nov 19, 2021 | 94.36 | 94.79 | 91.03 | 92.97 | 331,523 | -2.09(-2.20%) |
Nov 18, 2021 | 91.19 | 95.75 | 94.43 | 95.06 | 385,176 | +5.31(+5.92%) |
Nov 17, 2021 | 91.54 | 91.75 | 89.20 | 89.75 | 221,401 | -1.29(-1.42%) |
Nov 16, 2021 | 90.36 | 93.07 | 89.86 | 91.04 | 274,756 | +0.14(+0.16%) |
Nov 15, 2021 | 91.34 | 91.80 | 88.98 | 90.89 | 244,519 | +0.65(+0.72%) |
Nov 12, 2021 | 90.74 | 91.16 | 89.20 | 90.24 | 210,284 | -0.59(-0.65%) |
Nov 11, 2021 | 89.06 | 92.50 | 89.06 | 90.84 | 311,096 | +2.42(+2.74%) |
Nov 10, 2021 | 90.48 | 88.41 | 225,712 | -2.24(-2.47%) | ||
Nov 09, 2021 | 86.89 | 91.74 | 86.18 | 90.66 | 290,289 | +3.30(+3.78%) |
Nov 08, 2021 | 86.63 | 88.78 | 85.73 | 87.35 | 316,312 | +1.61(+1.88%) |
Nov 05, 2021 | 89.39 | 90.92 | 85.02 | 85.74 | 347,155 | -3.56(-3.99%) |
Nov 04, 2021 | 88.58 | 91.93 | 87.89 | 89.31 | 475,137 | +0.56(+0.64%) |
Nov 03, 2021 | 80.79 | 88.99 | 79.98 | 88.74 | 610,490 | +8.45(+10.52%) |
Nov 02, 2021 | 77.18 | 80.81 | 75.97 | 80.29 | 338,686 | +3.18(+4.12%) |
Nov 01, 2021 | 74.34 | 77.36 | 75.64 | 77.12 | 405,934 | +2.96(+3.99%) |
Oct 29, 2021 | 72.30 | 74.69 | 72.30 | 74.16 | 248,611 | +1.41(+1.93%) |
Oct 28, 2021 | 73.27 | 74.40 | 72.36 | 72.75 | 242,917 | -0.31(-0.42%) |
Oct 27, 2021 | 74.60 | 74.80 | 72.71 | 73.05 | 255,013 | -1.83(-2.44%) |
Oct 26, 2021 | 79.29 | 74.88 | 372,250 | -3.85(-4.89%) | ||
Oct 25, 2021 | 77.51 | 79.18 | 76.25 | 78.73 | 369,811 | +1.03(+1.33%) |
Oct 22, 2021 | 79.87 | 77.33 | 77.70 | 330,372 | -2.32(-2.90%) | |
Oct 21, 2021 | 75.75 | 80.17 | 75.75 | 80.02 | 328,565 | +4.55(+6.03%) |
Oct 20, 2021 | 75.71 | 77.87 | 75.28 | 75.47 | 304,876 | -0.24(-0.32%) |
Oct 19, 2021 | 75.79 | 76.42 | 74.57 | 75.71 | 267,811 | +0.28(+0.37%) |
Oct 18, 2021 | 71.82 | 75.81 | 71.37 | 75.43 | 374,642 | +3.51(+4.89%) |
Oct 15, 2021 | 72.90 | 74.02 | 71.90 | 71.92 | 248,186 | +0.14(+0.20%) |
Oct 14, 2021 | 71.89 | 72.38 | 71.05 | 71.77 | 308,716 | +0.26(+0.36%) |
Oct 13, 2021 | 69.05 | 71.82 | 69.05 | 71.51 | 302,320 | +2.37(+3.43%) |
Oct 12, 2021 | 71.12 | 71.79 | 68.99 | 69.14 | 318,805 | -0.97(-1.38%) |
Oct 11, 2021 | 73.06 | 73.50 | 70.01 | 70.11 | 476,288 | -2.62(-3.61%) |
Oct 08, 2021 | 73.41 | 74.55 | 72.10 | 72.73 | 364,899 | -0.78(-1.06%) |
Oct 07, 2021 | 72.95 | 74.89 | 72.41 | 73.50 | 433,091 | +2.33(+3.27%) |
Oct 06, 2021 | 68.19 | 72.84 | 66.48 | 71.18 | 996,283 | +2.48(+3.61%) |
Oct 05, 2021 | 69.69 | 71.58 | 68.51 | 68.70 | 353,800 | -1.00(-1.43%) |
Oct 04, 2021 | 69.04 | 70.61 | 68.53 | 69.69 | 470,602 | +0.55(+0.79%) |