Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 70.06 | 71.42 | 69.93 | 71.03 | 226,137 | +0.87(+1.24%) |
Dec 30, 2021 | 69.39 | 70.84 | 69.23 | 70.16 | 191,554 | +0.88(+1.26%) |
Dec 29, 2021 | 70.03 | 70.75 | 69.25 | 69.29 | 221,077 | -0.74(-1.06%) |
Dec 28, 2021 | 70.26 | 70.68 | 69.90 | 70.03 | 284,103 | -0.06(-0.08%) |
Dec 27, 2021 | 70.12 | 70.76 | 69.18 | 70.08 | 344,974 | +0.34(+0.48%) |
Dec 23, 2021 | 70.02 | 70.10 | 69.27 | 69.75 | 396,938 | -0.13(-0.19%) |
Dec 22, 2021 | 70.06 | 70.34 | 69.07 | 69.88 | 413,071 | -0.40(-0.56%) |
Dec 21, 2021 | 70.48 | 71.45 | 69.56 | 70.28 | 440,144 | +0.36(+0.52%) |
Dec 20, 2021 | 71.00 | 71.13 | 69.39 | 69.92 | 472,155 | -1.65(-2.30%) |
Dec 17, 2021 | 72.84 | 73.02 | 71.57 | 71.57 | 714,026 | -1.51(-2.07%) |
Dec 16, 2021 | 73.36 | 73.82 | 72.62 | 73.08 | 368,873 | -0.03(-0.03%) |
Dec 15, 2021 | 71.75 | 73.41 | 70.75 | 73.11 | 396,878 | +1.32(+1.84%) |
Dec 14, 2021 | 72.30 | 72.67 | 71.62 | 71.78 | 281,623 | -0.83(-1.15%) |
Dec 13, 2021 | 72.17 | 73.21 | 72.09 | 72.62 | 290,339 | +0.87(+1.21%) |
Dec 10, 2021 | 72.19 | 72.69 | 71.57 | 71.75 | 465,284 | -0.50(-0.70%) |
Dec 09, 2021 | 72.07 | 72.37 | 71.04 | 72.26 | 452,482 | +0.60(+0.83%) |
Dec 08, 2021 | 72.00 | 72.25 | 71.08 | 71.66 | 267,481 | +0.08(+0.11%) |
Dec 07, 2021 | 72.20 | 72.63 | 71.19 | 71.58 | 354,414 | +0.15(+0.21%) |
Dec 06, 2021 | 71.22 | 72.58 | 70.88 | 71.43 | 396,012 | +0.20(+0.28%) |
Dec 03, 2021 | 71.78 | 71.85 | 70.49 | 71.23 | 581,353 | -0.40(-0.55%) |
Dec 02, 2021 | 70.61 | 72.26 | 70.30 | 71.62 | 475,623 | +1.18(+1.67%) |
Dec 01, 2021 | 71.90 | 72.63 | 70.39 | 70.45 | 484,081 | -1.13(-1.58%) |
Nov 30, 2021 | 72.34 | 72.67 | 70.57 | 71.57 | 946,393 | -1.30(-1.79%) |
Nov 29, 2021 | 72.71 | 73.71 | 72.61 | 72.88 | 466,004 | +0.73(+1.01%) |
Nov 26, 2021 | 73.28 | 73.43 | 71.82 | 72.15 | 195,993 | -1.65(-2.24%) |
Nov 24, 2021 | 72.91 | 74.25 | 72.66 | 73.80 | 486,033 | +0.61(+0.84%) |
Nov 23, 2021 | 73.48 | 73.60 | 72.44 | 73.18 | 413,082 | -0.45(-0.62%) |
Nov 22, 2021 | 73.96 | 74.73 | 73.47 | 73.64 | 542,939 | +0.03(+0.03%) |
Nov 19, 2021 | 73.44 | 73.89 | 72.79 | 73.61 | 377,597 | +0.18(+0.24%) |
Nov 18, 2021 | 73.47 | 73.48 | 72.79 | 73.43 | 263,746 | -0.04(-0.06%) |
Nov 17, 2021 | 72.56 | 73.54 | 72.23 | 73.48 | 186,501 | +0.45(+0.61%) |
Nov 16, 2021 | 73.62 | 74.06 | 72.05 | 73.03 | 234,288 | -0.44(-0.60%) |
Nov 15, 2021 | 72.53 | 73.51 | 72.06 | 73.47 | 329,330 | +1.18(+1.63%) |
Nov 12, 2021 | 71.54 | 72.51 | 70.95 | 72.29 | 398,332 | +0.76(+1.06%) |
Nov 11, 2021 | 71.43 | 72.31 | 70.93 | 71.53 | 445,290 | +0.61(+0.87%) |
Nov 10, 2021 | 71.96 | 70.92 | 627,863 | -1.29(-1.78%) | ||
Nov 09, 2021 | 71.89 | 72.48 | 71.70 | 72.21 | 458,247 | +0.50(+0.70%) |
Nov 08, 2021 | 72.92 | 73.38 | 71.21 | 71.70 | 482,578 | -0.94(-1.30%) |
Nov 05, 2021 | 73.48 | 73.63 | 72.27 | 72.64 | 411,228 | -0.57(-0.78%) |
Nov 04, 2021 | 73.64 | 73.85 | 72.92 | 73.22 | 311,867 | -0.41(-0.56%) |
Nov 03, 2021 | 73.16 | 73.87 | 72.72 | 73.63 | 323,229 | +0.56(+0.77%) |
Nov 02, 2021 | 72.78 | 73.23 | 71.90 | 73.07 | 808,005 | +0.37(+0.51%) |
Nov 01, 2021 | 72.34 | 73.08 | 72.19 | 72.70 | 261,771 | +0.64(+0.89%) |
Oct 29, 2021 | 72.28 | 72.89 | 71.67 | 72.06 | 419,210 | -0.09(-0.13%) |
Oct 28, 2021 | 70.31 | 72.42 | 70.31 | 72.15 | 586,760 | +1.99(+2.83%) |
Oct 27, 2021 | 70.97 | 71.26 | 70.06 | 70.16 | 514,490 | -0.40(-0.57%) |
Oct 26, 2021 | 70.14 | 70.56 | 326,457 | +0.67(+0.96%) | ||
Oct 25, 2021 | 69.26 | 70.10 | 69.10 | 69.89 | 475,558 | +0.69(+1.00%) |
Oct 22, 2021 | 68.90 | 69.92 | 67.93 | 69.20 | 623,007 | +0.57(+0.83%) |
Oct 21, 2021 | 67.62 | 69.01 | 67.21 | 68.63 | 586,117 | +1.06(+1.57%) |
Oct 20, 2021 | 65.54 | 68.67 | 65.13 | 67.57 | 525,540 | +0.99(+1.49%) |
Oct 19, 2021 | 65.53 | 66.81 | 65.34 | 66.58 | 324,959 | +1.34(+2.06%) |
Oct 18, 2021 | 65.21 | 65.42 | 64.72 | 65.24 | 279,825 | -0.22(-0.33%) |
Oct 15, 2021 | 65.87 | 66.43 | 65.07 | 65.45 | 350,896 | -0.23(-0.34%) |
Oct 14, 2021 | 65.73 | 66.27 | 65.60 | 65.68 | 389,552 | +0.29(+0.45%) |
Oct 13, 2021 | 64.51 | 65.54 | 64.48 | 65.39 | 378,608 | +1.18(+1.83%) |
Oct 12, 2021 | 64.24 | 64.97 | 63.80 | 64.21 | 379,588 | +0.37(+0.58%) |
Oct 11, 2021 | 63.46 | 64.96 | 63.39 | 63.84 | 330,095 | +0.33(+0.53%) |
Oct 08, 2021 | 64.73 | 64.89 | 63.26 | 63.51 | 293,045 | -0.99(-1.53%) |
Oct 07, 2021 | 64.57 | 65.12 | 64.57 | 64.49 | 341,525 | +0.23(+0.36%) |
Oct 06, 2021 | 63.87 | 64.36 | 63.08 | 64.26 | 245,303 | +0.16(+0.25%) |
Oct 05, 2021 | 64.99 | 64.99 | 63.93 | 64.10 | 248,229 | -0.55(-0.85%) |
Oct 04, 2021 | 64.11 | 64.84 | 63.69 | 64.65 | 341,852 | +0.32(+0.49%) |