Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 73.02 | 74.01 | 72.89 | 73.78 | 331,236 | +0.75(+1.02%) |
Dec 30, 2021 | 73.60 | 74.54 | 72.99 | 73.03 | 529,459 | -0.45(-0.61%) |
Dec 29, 2021 | 72.68 | 73.55 | 72.08 | 73.48 | 366,519 | +1.00(+1.38%) |
Dec 28, 2021 | 70.56 | 72.51 | 70.56 | 72.48 | 412,433 | +1.98(+2.81%) |
Dec 27, 2021 | 69.69 | 70.59 | 69.47 | 70.50 | 553,919 | +0.43(+0.62%) |
Dec 23, 2021 | 69.78 | 70.31 | 69.65 | 70.07 | 306,287 | +0.43(+0.62%) |
Dec 22, 2021 | 69.10 | 69.64 | 68.90 | 69.63 | 371,391 | +0.43(+0.62%) |
Dec 21, 2021 | 68.78 | 69.52 | 68.66 | 69.20 | 405,390 | +0.70(+1.02%) |
Dec 20, 2021 | 68.74 | 68.95 | 67.96 | 68.50 | 404,001 | -0.87(-1.25%) |
Dec 17, 2021 | 68.44 | 69.64 | 68.38 | 69.37 | 1,787,838 | +1.01(+1.47%) |
Dec 16, 2021 | 67.49 | 68.66 | 67.42 | 68.36 | 516,986 | +0.95(+1.41%) |
Dec 15, 2021 | 66.88 | 67.62 | 66.21 | 67.41 | 521,231 | +0.80(+1.20%) |
Dec 14, 2021 | 66.66 | 67.83 | 66.55 | 66.62 | 744,991 | -0.39(-0.58%) |
Dec 13, 2021 | 66.47 | 67.69 | 66.35 | 67.00 | 764,945 | +0.19(+0.28%) |
Dec 10, 2021 | 66.42 | 67.34 | 66.13 | 66.81 | 396,626 | +0.91(+1.38%) |
Dec 09, 2021 | 66.02 | 66.88 | 65.79 | 65.90 | 324,817 | -0.83(-1.25%) |
Dec 08, 2021 | 66.38 | 67.32 | 66.02 | 66.73 | 406,322 | -0.02(-0.03%) |
Dec 07, 2021 | 65.37 | 67.33 | 65.27 | 66.75 | 656,386 | +1.31(+2.00%) |
Dec 06, 2021 | 64.34 | 66.88 | 64.07 | 65.44 | 725,610 | +1.74(+2.73%) |
Dec 03, 2021 | 64.57 | 65.04 | 63.38 | 63.70 | 649,855 | -0.62(-0.97%) |
Dec 02, 2021 | 62.59 | 64.97 | 62.30 | 64.33 | 876,910 | +2.23(+3.59%) |
Dec 01, 2021 | 63.89 | 64.56 | 62.02 | 62.09 | 696,888 | -1.13(-1.78%) |
Nov 30, 2021 | 65.03 | 65.61 | 63.06 | 63.22 | 1,134,083 | -2.64(-4.01%) |
Nov 29, 2021 | 66.83 | 66.87 | 65.77 | 65.86 | 581,254 | -0.99(-1.48%) |
Nov 26, 2021 | 67.02 | 67.54 | 66.43 | 66.85 | 275,715 | -1.01(-1.49%) |
Nov 24, 2021 | 67.79 | 68.54 | 67.78 | 67.86 | 470,118 | -0.05(-0.08%) |
Nov 23, 2021 | 67.83 | 68.77 | 67.61 | 67.91 | 753,009 | -0.03(-0.05%) |
Nov 22, 2021 | 66.05 | 68.58 | 65.47 | 67.94 | 872,138 | +1.63(+2.46%) |
Nov 19, 2021 | 69.90 | 69.90 | 65.24 | 66.32 | 1,443,243 | -2.56(-3.72%) |
Nov 18, 2021 | 69.00 | 68.94 | 68.51 | 68.87 | 719,853 | -0.46(-0.67%) |
Nov 17, 2021 | 69.80 | 69.85 | 68.81 | 69.34 | 455,073 | -0.27(-0.39%) |
Nov 16, 2021 | 70.43 | 71.32 | 69.59 | 69.61 | 496,945 | -0.84(-1.20%) |
Nov 15, 2021 | 70.18 | 70.89 | 69.78 | 70.45 | 345,045 | +0.67(+0.97%) |
Nov 12, 2021 | 69.49 | 70.43 | 69.42 | 69.78 | 324,851 | +0.48(+0.70%) |
Nov 11, 2021 | 69.44 | 69.74 | 68.84 | 69.29 | 220,444 | -0.25(-0.36%) |
Nov 10, 2021 | 69.63 | 69.54 | 363,570 | +0.03(+0.04%) | ||
Nov 09, 2021 | 68.19 | 69.61 | 68.19 | 69.52 | 385,089 | +1.30(+1.90%) |
Nov 08, 2021 | 68.64 | 68.93 | 67.94 | 68.22 | 616,167 | -0.50(-0.72%) |
Nov 05, 2021 | 68.46 | 69.29 | 68.38 | 68.72 | 450,949 | +0.75(+1.10%) |
Nov 04, 2021 | 68.59 | 69.44 | 67.94 | 67.97 | 411,381 | -0.80(-1.16%) |
Nov 03, 2021 | 67.40 | 68.80 | 67.36 | 68.77 | 451,198 | +1.42(+2.11%) |
Nov 02, 2021 | 67.27 | 67.74 | 66.96 | 67.35 | 543,546 | +0.24(+0.36%) |
Nov 01, 2021 | 66.33 | 67.53 | 66.41 | 67.11 | 563,032 | +0.69(+1.04%) |
Oct 29, 2021 | 66.61 | 67.40 | 66.17 | 66.41 | 627,905 | -0.33(-0.49%) |
Oct 28, 2021 | 66.49 | 67.35 | 66.15 | 66.74 | 536,222 | +0.16(+0.24%) |
Oct 27, 2021 | 69.08 | 69.14 | 66.51 | 66.58 | 592,608 | -2.57(-3.71%) |
Oct 26, 2021 | 69.56 | 69.14 | 69.15 | 427,815 | -0.34(-0.49%) | |
Oct 25, 2021 | 70.37 | 70.61 | 69.12 | 69.49 | 788,885 | -0.73(-1.04%) |
Oct 22, 2021 | 69.04 | 70.38 | 69.04 | 70.22 | 1,068,750 | +1.11(+1.60%) |
Oct 21, 2021 | 68.91 | 69.43 | 68.87 | 69.12 | 291,958 | +0.25(+0.36%) |
Oct 20, 2021 | 68.61 | 69.53 | 68.59 | 68.87 | 715,929 | +0.16(+0.24%) |
Oct 19, 2021 | 69.19 | 69.54 | 68.64 | 68.70 | 575,264 | -0.18(-0.27%) |
Oct 18, 2021 | 68.61 | 69.48 | 68.36 | 68.89 | 738,493 | -0.09(-0.12%) |
Oct 15, 2021 | 69.50 | 69.89 | 68.97 | 68.97 | 533,093 | -0.24(-0.35%) |
Oct 14, 2021 | 69.75 | 70.21 | 69.10 | 69.21 | 656,272 | -0.09(-0.12%) |
Oct 13, 2021 | 69.08 | 69.59 | 68.54 | 69.30 | 577,212 | +0.12(+0.18%) |
Oct 12, 2021 | 68.48 | 69.84 | 68.44 | 69.18 | 542,655 | +0.62(+0.90%) |
Oct 11, 2021 | 68.93 | 69.02 | 68.15 | 68.56 | 537,584 | -0.37(-0.54%) |
Oct 08, 2021 | 70.12 | 70.38 | 68.60 | 68.93 | 853,713 | -1.49(-2.11%) |
Oct 07, 2021 | 70.69 | 71.37 | 70.02 | 70.42 | 924,437 | -0.29(-0.42%) |
Oct 06, 2021 | 71.92 | 71.92 | 69.50 | 70.71 | 817,316 | -1.73(-2.39%) |
Oct 05, 2021 | 72.51 | 72.93 | 71.82 | 72.45 | 1,061,371 | -0.14(-0.20%) |
Oct 04, 2021 | 72.45 | 73.52 | 72.45 | 72.59 | 764,429 | -0.18(-0.25%) |