Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 75.67 | 77.51 | 75.53 | 76.86 | 140,630 | +1.00(+1.32%) |
Dec 30, 2021 | 75.96 | 76.84 | 75.77 | 75.86 | 238,981 | +0.24(+0.32%) |
Dec 29, 2021 | 75.15 | 76.21 | 74.36 | 75.63 | 123,895 | +0.87(+1.17%) |
Dec 28, 2021 | 73.86 | 75.56 | 73.86 | 74.75 | 114,938 | +0.52(+0.70%) |
Dec 27, 2021 | 72.76 | 74.38 | 72.48 | 74.23 | 127,958 | +2.06(+2.86%) |
Dec 23, 2021 | 72.89 | 73.16 | 71.33 | 72.17 | 84,279 | -0.64(-0.88%) |
Dec 22, 2021 | 72.60 | 73.23 | 71.86 | 72.81 | 143,649 | +0.57(+0.79%) |
Dec 21, 2021 | 72.34 | 72.82 | 71.77 | 72.24 | 116,485 | +0.56(+0.78%) |
Dec 20, 2021 | 71.18 | 72.18 | 69.76 | 71.68 | 195,681 | -0.27(-0.37%) |
Dec 17, 2021 | 70.19 | 72.48 | 70.19 | 71.95 | 573,860 | +1.18(+1.67%) |
Dec 16, 2021 | 71.48 | 71.83 | 69.79 | 70.77 | 111,414 | -0.63(-0.89%) |
Dec 15, 2021 | 69.97 | 72.17 | 69.70 | 71.40 | 192,827 | +1.38(+1.98%) |
Dec 14, 2021 | 71.37 | 71.79 | 69.40 | 70.01 | 168,749 | -1.42(-1.99%) |
Dec 13, 2021 | 70.81 | 71.75 | 70.04 | 71.44 | 106,456 | +0.18(+0.26%) |
Dec 10, 2021 | 71.52 | 71.70 | 70.49 | 71.25 | 81,267 | +0.18(+0.26%) |
Dec 09, 2021 | 72.12 | 72.12 | 71.06 | 71.07 | 79,784 | -1.45(-2.00%) |
Dec 08, 2021 | 71.91 | 72.94 | 71.31 | 72.52 | 91,623 | +0.47(+0.66%) |
Dec 07, 2021 | 72.98 | 73.30 | 71.89 | 72.05 | 151,075 | -0.05(-0.06%) |
Dec 06, 2021 | 71.84 | 72.58 | 71.09 | 72.09 | 156,668 | +1.44(+2.04%) |
Dec 03, 2021 | 70.05 | 70.88 | 69.30 | 70.65 | 98,919 | +0.57(+0.82%) |
Dec 02, 2021 | 67.11 | 70.33 | 67.11 | 70.08 | 99,297 | +3.04(+4.53%) |
Dec 01, 2021 | 69.08 | 70.19 | 66.95 | 67.04 | 98,478 | -1.01(-1.49%) |
Nov 30, 2021 | 69.49 | 69.67 | 67.70 | 68.05 | 178,386 | -2.22(-3.16%) |
Nov 29, 2021 | 70.19 | 70.91 | 69.56 | 70.27 | 74,227 | +0.76(+1.09%) |
Nov 26, 2021 | 70.62 | 70.92 | 68.94 | 69.51 | 52,413 | -2.44(-3.39%) |
Nov 24, 2021 | 70.71 | 72.31 | 70.71 | 71.95 | 80,478 | +0.90(+1.27%) |
Nov 23, 2021 | 69.99 | 71.36 | 69.99 | 71.04 | 63,732 | +0.86(+1.22%) |
Nov 22, 2021 | 70.08 | 71.40 | 69.50 | 70.19 | 62,421 | +0.26(+0.37%) |
Nov 19, 2021 | 70.83 | 70.91 | 69.65 | 69.93 | 122,445 | -1.00(-1.41%) |
Nov 18, 2021 | 70.61 | 71.13 | 70.40 | 70.93 | 86,186 | +0.19(+0.27%) |
Nov 17, 2021 | 71.43 | 71.43 | 68.64 | 70.74 | 91,274 | -1.07(-1.49%) |
Nov 16, 2021 | 72.61 | 73.47 | 71.58 | 71.81 | 244,959 | -0.88(-1.21%) |
Nov 15, 2021 | 71.43 | 72.71 | 70.98 | 72.69 | 146,720 | +1.72(+2.42%) |
Nov 12, 2021 | 70.13 | 71.51 | 69.27 | 70.97 | 108,898 | +1.26(+1.81%) |
Nov 11, 2021 | 68.84 | 70.03 | 68.41 | 69.71 | 82,143 | +0.92(+1.34%) |
Nov 10, 2021 | 68.48 | 68.79 | 90,736 | +0.45(+0.65%) | ||
Nov 09, 2021 | 68.52 | 68.57 | 67.57 | 68.34 | 94,879 | +0.15(+0.21%) |
Nov 08, 2021 | 68.29 | 68.82 | 67.65 | 68.20 | 73,771 | +0.13(+0.19%) |
Nov 05, 2021 | 65.63 | 68.34 | 65.63 | 68.07 | 87,358 | +3.07(+4.72%) |
Nov 04, 2021 | 66.56 | 66.56 | 64.80 | 65.00 | 83,151 | -0.98(-1.48%) |
Nov 03, 2021 | 64.80 | 66.68 | 64.80 | 65.98 | 126,422 | +1.03(+1.59%) |
Nov 02, 2021 | 66.95 | 66.95 | 63.97 | 64.95 | 117,623 | +0.51(+0.79%) |
Nov 01, 2021 | 64.88 | 64.62 | 63.64 | 64.44 | 101,129 | -0.18(-0.28%) |
Oct 29, 2021 | 64.64 | 65.19 | 64.39 | 64.62 | 146,628 | -0.02(-0.03%) |
Oct 28, 2021 | 64.53 | 65.41 | 64.45 | 64.64 | 119,119 | +0.17(+0.27%) |
Oct 27, 2021 | 64.42 | 65.43 | 64.25 | 64.46 | 69,640 | -0.05(-0.08%) |
Oct 26, 2021 | 65.53 | 64.47 | 64.52 | 85,126 | -0.72(-1.10%) | |
Oct 25, 2021 | 64.73 | 65.59 | 63.69 | 65.24 | 88,555 | +0.60(+0.93%) |
Oct 22, 2021 | 63.25 | 64.81 | 63.25 | 64.64 | 101,918 | +1.29(+2.03%) |
Oct 21, 2021 | 62.69 | 63.53 | 62.48 | 63.35 | 81,429 | +0.83(+1.33%) |
Oct 20, 2021 | 60.99 | 62.74 | 60.75 | 62.52 | 83,674 | +1.88(+3.10%) |
Oct 19, 2021 | 60.45 | 60.75 | 59.97 | 60.64 | 88,784 | +0.53(+0.88%) |
Oct 18, 2021 | 59.90 | 60.36 | 59.74 | 60.11 | 52,837 | +0.00(+0.00%) |
Oct 15, 2021 | 61.38 | 61.59 | 60.10 | 60.11 | 80,739 | -0.56(-0.92%) |
Oct 14, 2021 | 60.10 | 60.71 | 59.61 | 60.67 | 89,303 | +1.14(+1.92%) |
Oct 13, 2021 | 59.18 | 59.61 | 58.72 | 59.53 | 100,407 | +0.35(+0.59%) |
Oct 12, 2021 | 57.83 | 59.35 | 57.59 | 59.18 | 69,821 | +1.50(+2.59%) |
Oct 11, 2021 | 58.18 | 58.42 | 57.33 | 57.68 | 89,630 | -0.26(-0.44%) |
Oct 08, 2021 | 58.72 | 58.82 | 57.81 | 57.94 | 83,422 | -0.68(-1.17%) |
Oct 07, 2021 | 58.61 | 59.14 | 58.37 | 58.62 | 145,643 | +0.37(+0.63%) |
Oct 06, 2021 | 56.95 | 58.41 | 56.84 | 58.26 | 67,667 | +0.72(+1.25%) |
Oct 05, 2021 | 57.72 | 57.96 | 56.61 | 57.54 | 60,552 | -0.06(-0.11%) |
Oct 04, 2021 | 57.12 | 57.87 | 56.96 | 57.60 | 60,374 | +0.48(+0.85%) |