Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 72.29 | 73.08 | 72.09 | 72.20 | 225,698 | -0.31(-0.43%) |
Dec 30, 2021 | 73.60 | 73.99 | 72.49 | 72.51 | 293,321 | -0.95(-1.29%) |
Dec 29, 2021 | 72.86 | 73.71 | 72.64 | 73.46 | 207,250 | +0.70(+0.96%) |
Dec 28, 2021 | 73.14 | 73.48 | 72.14 | 72.76 | 229,286 | -0.43(-0.59%) |
Dec 27, 2021 | 72.40 | 73.26 | 71.53 | 73.19 | 265,393 | +0.97(+1.34%) |
Dec 23, 2021 | 71.96 | 73.03 | 71.43 | 72.22 | 569,188 | +0.57(+0.80%) |
Dec 22, 2021 | 69.98 | 72.10 | 69.84 | 71.65 | 431,255 | +1.47(+2.09%) |
Dec 21, 2021 | 67.97 | 70.71 | 67.92 | 70.18 | 542,148 | +2.94(+4.37%) |
Dec 20, 2021 | 67.46 | 67.63 | 65.54 | 67.24 | 530,697 | -0.97(-1.42%) |
Dec 17, 2021 | 66.86 | 69.28 | 66.35 | 68.21 | 1,491,046 | +1.97(+2.97%) |
Dec 16, 2021 | 67.08 | 67.95 | 65.80 | 66.24 | 613,181 | -0.70(-1.05%) |
Dec 15, 2021 | 67.69 | 68.00 | 65.83 | 66.94 | 546,454 | -1.01(-1.49%) |
Dec 14, 2021 | 68.45 | 68.81 | 67.63 | 67.95 | 406,250 | -1.01(-1.46%) |
Dec 13, 2021 | 70.35 | 70.92 | 68.62 | 68.96 | 562,643 | +1.01(+1.49%) |
Dec 10, 2021 | 69.18 | 69.18 | 67.17 | 67.95 | 327,759 | -0.03(-0.04%) |
Dec 09, 2021 | 69.42 | 70.42 | 67.94 | 67.98 | 441,110 | -1.66(-2.38%) |
Dec 08, 2021 | 69.03 | 69.75 | 68.34 | 69.64 | 353,454 | +0.72(+1.04%) |
Dec 07, 2021 | 68.09 | 70.16 | 68.09 | 68.92 | 687,042 | +1.73(+2.57%) |
Dec 06, 2021 | 63.62 | 67.25 | 62.83 | 67.19 | 850,431 | +4.14(+6.57%) |
Dec 03, 2021 | 63.70 | 63.99 | 62.62 | 63.05 | 438,821 | -0.58(-0.91%) |
Dec 02, 2021 | 62.74 | 63.85 | 62.57 | 63.63 | 516,998 | +0.54(+0.86%) |
Dec 01, 2021 | 63.48 | 64.63 | 63.05 | 63.09 | 793,574 | +0.47(+0.75%) |
Nov 30, 2021 | 63.23 | 63.95 | 62.47 | 62.62 | 700,188 | -1.15(-1.80%) |
Nov 29, 2021 | 64.97 | 64.98 | 63.58 | 63.77 | 464,796 | -0.18(-0.28%) |
Nov 26, 2021 | 65.96 | 65.99 | 63.69 | 63.95 | 387,614 | -2.96(-4.42%) |
Nov 24, 2021 | 66.40 | 67.45 | 66.39 | 66.91 | 373,602 | +0.13(+0.19%) |
Nov 23, 2021 | 67.79 | 67.80 | 66.06 | 66.78 | 332,686 | -1.37(-2.01%) |
Nov 22, 2021 | 67.48 | 68.77 | 66.59 | 68.15 | 421,527 | +0.52(+0.77%) |
Nov 19, 2021 | 69.12 | 69.47 | 67.60 | 67.63 | 810,022 | -1.50(-2.17%) |
Nov 18, 2021 | 70.35 | 70.35 | 68.87 | 69.13 | 486,281 | -1.37(-1.94%) |
Nov 17, 2021 | 71.21 | 71.21 | 70.23 | 70.50 | 358,396 | -0.71(-1.00%) |
Nov 16, 2021 | 70.88 | 72.63 | 70.71 | 71.21 | 801,314 | +0.42(+0.59%) |
Nov 15, 2021 | 73.71 | 77.15 | 68.21 | 70.79 | 1,962,850 | -3.00(-4.07%) |
Nov 12, 2021 | 73.85 | 74.40 | 73.55 | 73.79 | 422,343 | +0.17(+0.23%) |
Nov 11, 2021 | 75.58 | 75.58 | 72.30 | 73.62 | 431,764 | -1.84(-2.44%) |
Nov 10, 2021 | 74.36 | 75.52 | 75.46 | 482,792 | +0.61(+0.81%) | |
Nov 09, 2021 | 77.01 | 77.61 | 74.76 | 74.85 | 463,878 | -2.68(-3.46%) |
Nov 08, 2021 | 78.51 | 79.02 | 76.65 | 77.53 | 317,117 | -0.88(-1.12%) |
Nov 05, 2021 | 77.00 | 79.48 | 76.19 | 78.41 | 963,768 | +1.06(+1.37%) |
Nov 04, 2021 | 78.66 | 78.90 | 77.14 | 77.35 | 372,545 | -0.88(-1.12%) |
Nov 03, 2021 | 77.95 | 78.61 | 77.22 | 78.23 | 367,891 | +0.13(+0.17%) |
Nov 02, 2021 | 78.00 | 78.77 | 77.70 | 78.10 | 488,246 | +0.12(+0.15%) |
Nov 01, 2021 | 77.61 | 78.56 | 78.48 | 77.98 | 421,535 | +0.81(+1.05%) |
Oct 29, 2021 | 77.04 | 77.49 | 76.23 | 77.17 | 542,278 | +0.31(+0.40%) |
Oct 28, 2021 | 77.95 | 78.54 | 76.58 | 76.86 | 330,441 | -0.22(-0.29%) |
Oct 27, 2021 | 77.72 | 78.17 | 76.24 | 77.08 | 191,334 | -0.88(-1.13%) |
Oct 26, 2021 | 78.22 | 77.96 | 233,873 | -0.15(-0.19%) | ||
Oct 25, 2021 | 79.85 | 79.85 | 77.91 | 78.11 | 261,411 | -1.81(-2.26%) |
Oct 22, 2021 | 78.54 | 80.14 | 78.41 | 79.92 | 300,203 | +1.61(+2.06%) |
Oct 21, 2021 | 77.86 | 78.35 | 77.24 | 78.31 | 210,321 | +0.38(+0.49%) |
Oct 20, 2021 | 77.63 | 78.57 | 77.29 | 77.93 | 201,907 | +0.72(+0.93%) |
Oct 19, 2021 | 76.68 | 77.44 | 76.58 | 77.21 | 573,208 | +0.89(+1.17%) |
Oct 18, 2021 | 75.90 | 76.48 | 74.33 | 76.32 | 457,741 | -0.11(-0.14%) |
Oct 15, 2021 | 77.38 | 77.39 | 76.26 | 76.43 | 324,964 | -0.72(-0.93%) |
Oct 14, 2021 | 76.17 | 77.54 | 76.17 | 77.15 | 230,044 | +1.65(+2.19%) |
Oct 13, 2021 | 76.51 | 76.72 | 75.41 | 75.50 | 281,071 | -0.81(-1.06%) |
Oct 12, 2021 | 75.69 | 76.72 | 75.32 | 76.31 | 311,878 | +0.79(+1.05%) |
Oct 11, 2021 | 75.98 | 76.46 | 75.51 | 75.52 | 284,017 | -0.55(-0.72%) |
Oct 08, 2021 | 78.31 | 78.79 | 76.04 | 76.07 | 262,897 | -2.18(-2.79%) |
Oct 07, 2021 | 78.46 | 79.71 | 78.21 | 78.25 | 266,213 | +0.55(+0.71%) |
Oct 06, 2021 | 77.79 | 78.00 | 76.50 | 77.70 | 265,665 | -0.59(-0.75%) |
Oct 05, 2021 | 77.54 | 78.82 | 77.12 | 78.29 | 539,297 | +1.39(+1.81%) |
Oct 04, 2021 | 78.82 | 79.05 | 76.14 | 76.90 | 546,874 | -2.10(-2.66%) |