Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 74.10 | 74.17 | 73.34 | 73.34 | 6,444 | -0.91(-1.22%) |
Dec 30, 2021 | 73.79 | 74.84 | 73.79 | 74.25 | 10,140 | +0.32(+0.43%) |
Dec 29, 2021 | 73.86 | 73.93 | 73.79 | 73.93 | 2,363 | -0.06(-0.08%) |
Dec 28, 2021 | 74.72 | 74.72 | 73.97 | 74.00 | 2,161 | -0.75(-1.01%) |
Dec 27, 2021 | 74.09 | 75.18 | 74.09 | 74.75 | 5,480 | +0.57(+0.77%) |
Dec 23, 2021 | 73.88 | 74.24 | 73.88 | 74.18 | 1,902 | +0.56(+0.76%) |
Dec 22, 2021 | 72.89 | 73.62 | 72.89 | 73.62 | 5,431 | +0.40(+0.54%) |
Dec 21, 2021 | 71.82 | 73.22 | 71.77 | 73.22 | 5,214 | +1.89(+2.64%) |
Dec 20, 2021 | 71.33 | 71.42 | 70.87 | 71.33 | 11,750 | -0.91(-1.26%) |
Dec 17, 2021 | 70.49 | 72.25 | 70.49 | 72.24 | 2,131 | +0.78(+1.10%) |
Dec 16, 2021 | 73.09 | 73.09 | 71.45 | 71.46 | 2,939 | -1.76(-2.40%) |
Dec 15, 2021 | 71.16 | 73.22 | 70.90 | 73.22 | 3,105 | +1.88(+2.63%) |
Dec 14, 2021 | 71.51 | 71.62 | 70.87 | 71.34 | 1,349 | -1.26(-1.73%) |
Dec 13, 2021 | 72.85 | 73.09 | 72.60 | 72.60 | 2,749 | -0.33(-0.46%) |
Dec 10, 2021 | 73.68 | 73.68 | 72.89 | 72.93 | 2,126 | +0.27(+0.37%) |
Dec 09, 2021 | 73.56 | 73.67 | 72.44 | 72.66 | 4,838 | -1.31(-1.77%) |
Dec 08, 2021 | 73.00 | 73.99 | 72.71 | 73.97 | 2,296 | +0.97(+1.33%) |
Dec 07, 2021 | 71.58 | 73.34 | 71.58 | 73.00 | 5,595 | +2.51(+3.57%) |
Dec 06, 2021 | 69.69 | 70.71 | 68.59 | 70.49 | 21,779 | +0.47(+0.67%) |
Dec 03, 2021 | 71.74 | 71.74 | 69.12 | 70.02 | 31,025 | -1.54(-2.16%) |
Dec 02, 2021 | 70.52 | 71.85 | 70.10 | 71.56 | 2,622 | +0.98(+1.39%) |
Dec 01, 2021 | 73.61 | 73.61 | 70.58 | 70.58 | 10,639 | -2.03(-2.79%) |
Nov 30, 2021 | 74.53 | 74.53 | 72.28 | 72.61 | 6,083 | -1.90(-2.55%) |
Nov 29, 2021 | 74.04 | 74.69 | 73.63 | 74.51 | 17,528 | +0.84(+1.14%) |
Nov 26, 2021 | 73.84 | 74.90 | 73.49 | 73.67 | 35,844 | -0.91(-1.22%) |
Nov 24, 2021 | 72.98 | 74.58 | 72.90 | 74.58 | 5,509 | +1.15(+1.57%) |
Nov 23, 2021 | 73.83 | 73.98 | 72.58 | 73.42 | 16,271 | -1.07(-1.44%) |
Nov 22, 2021 | 76.06 | 76.06 | 74.39 | 74.50 | 7,448 | -0.83(-1.10%) |
Nov 19, 2021 | 76.20 | 76.37 | 75.32 | 75.32 | 4,659 | -0.88(-1.15%) |
Nov 18, 2021 | 77.05 | 76.20 | 76.20 | 76.20 | 1,572 | -1.16(-1.50%) |
Nov 17, 2021 | 78.04 | 78.04 | 77.35 | 77.36 | 4,000 | -0.68(-0.86%) |
Nov 16, 2021 | 77.54 | 78.05 | 77.54 | 78.04 | 3,578 | +0.40(+0.52%) |
Nov 15, 2021 | 78.18 | 78.18 | 77.45 | 77.64 | 5,047 | -0.41(-0.53%) |
Nov 12, 2021 | 77.77 | 78.13 | 77.66 | 78.05 | 1,879 | +1.01(+1.31%) |
Nov 11, 2021 | 77.24 | 77.32 | 77.04 | 77.04 | 2,184 | +0.27(+0.35%) |
Nov 10, 2021 | 78.42 | 76.77 | 4,815 | -1.39(-1.78%) | ||
Nov 09, 2021 | 78.12 | 78.59 | 77.86 | 78.16 | 7,519 | +0.12(+0.15%) |
Nov 08, 2021 | 77.39 | 78.30 | 77.39 | 78.04 | 24,051 | +0.78(+1.01%) |
Nov 05, 2021 | 77.83 | 78.01 | 76.97 | 77.27 | 5,864 | -0.37(-0.48%) |
Nov 04, 2021 | 77.79 | 78.14 | 77.47 | 77.64 | 5,816 | -0.27(-0.34%) |
Nov 03, 2021 | 77.05 | 77.98 | 77.05 | 77.90 | 2,579 | +0.96(+1.25%) |
Nov 02, 2021 | 76.74 | 76.94 | 76.72 | 76.94 | 2,048 | +0.25(+0.32%) |
Nov 01, 2021 | 76.15 | 76.70 | 76.14 | 76.70 | 6,178 | +0.56(+0.74%) |
Oct 29, 2021 | 75.31 | 76.26 | 75.31 | 76.14 | 8,880 | +0.82(+1.09%) |
Oct 28, 2021 | 74.65 | 75.47 | 74.65 | 75.31 | 2,252 | +0.22(+0.29%) |
Oct 27, 2021 | 75.75 | 75.59 | 75.10 | 75.10 | 2,114 | -0.73(-0.96%) |
Oct 26, 2021 | 76.92 | 75.83 | 75.83 | 2,185 | -0.76(-0.99%) | |
Oct 25, 2021 | 76.63 | 76.95 | 76.47 | 76.59 | 3,942 | -0.01(-0.02%) |
Oct 22, 2021 | 76.95 | 77.03 | 76.04 | 76.60 | 4,188 | -0.35(-0.46%) |
Oct 21, 2021 | 76.94 | 76.95 | 76.80 | 76.95 | 6,183 | +0.04(+0.05%) |
Oct 20, 2021 | 77.32 | 77.32 | 76.91 | 76.91 | 1,529 | -0.04(-0.05%) |
Oct 19, 2021 | 76.79 | 77.14 | 76.79 | 76.95 | 7,277 | +0.51(+0.67%) |
Oct 18, 2021 | 75.62 | 76.49 | 75.62 | 76.44 | 3,985 | +0.45(+0.59%) |
Oct 15, 2021 | 76.26 | 76.26 | 75.81 | 75.99 | 2,295 | +0.22(+0.29%) |
Oct 14, 2021 | 75.86 | 75.88 | 75.63 | 75.78 | 2,904 | +1.19(+1.60%) |
Oct 13, 2021 | 73.94 | 74.58 | 73.94 | 74.58 | 4,221 | +1.43(+1.96%) |
Oct 12, 2021 | 73.02 | 73.38 | 73.02 | 73.15 | 5,131 | +0.36(+0.50%) |
Oct 11, 2021 | 72.84 | 73.69 | 72.79 | 72.79 | 5,706 | -0.37(-0.51%) |
Oct 08, 2021 | 73.95 | 74.31 | 73.16 | 73.16 | 23,728 | -0.51(-0.69%) |
Oct 07, 2021 | 73.11 | 74.22 | 73.11 | 73.67 | 5,390 | +1.05(+1.44%) |
Oct 06, 2021 | 71.57 | 72.65 | 71.47 | 72.62 | 3,751 | +0.20(+0.27%) |
Oct 05, 2021 | 71.72 | 72.81 | 71.72 | 72.42 | 5,684 | +0.97(+1.36%) |
Oct 04, 2021 | 73.43 | 73.43 | 71.13 | 71.45 | 8,942 | -2.32(-3.15%) |