Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 71.61 | 72.44 | 71.16 | 71.17 | 4,183 | -0.60(-0.84%) |
Dec 30, 2021 | 71.70 | 72.66 | 71.70 | 71.77 | 3,607 | -0.23(-0.32%) |
Dec 29, 2021 | 71.17 | 72.15 | 70.88 | 72.00 | 7,937 | +0.92(+1.30%) |
Dec 28, 2021 | 72.63 | 72.76 | 71.07 | 71.08 | 13,993 | -1.05(-1.45%) |
Dec 27, 2021 | 72.23 | 72.23 | 71.82 | 72.12 | 5,754 | -0.19(-0.27%) |
Dec 23, 2021 | 71.79 | 72.60 | 71.54 | 72.32 | 4,098 | +0.45(+0.63%) |
Dec 22, 2021 | 71.09 | 71.87 | 70.81 | 71.87 | 11,545 | +0.63(+0.89%) |
Dec 21, 2021 | 71.12 | 71.34 | 70.59 | 71.23 | 3,126 | +0.64(+0.91%) |
Dec 20, 2021 | 70.87 | 70.87 | 69.96 | 70.59 | 8,613 | -0.61(-0.85%) |
Dec 17, 2021 | 68.21 | 71.20 | 68.21 | 71.19 | 3,870 | +2.55(+3.72%) |
Dec 16, 2021 | 70.12 | 70.62 | 68.26 | 68.64 | 8,928 | -1.22(-1.75%) |
Dec 15, 2021 | 67.48 | 69.90 | 67.10 | 69.86 | 6,983 | +2.31(+3.42%) |
Dec 14, 2021 | 67.45 | 67.81 | 67.22 | 67.55 | 6,554 | -0.63(-0.93%) |
Dec 13, 2021 | 67.34 | 68.42 | 67.34 | 68.18 | 5,195 | +0.87(+1.29%) |
Dec 10, 2021 | 68.07 | 68.50 | 67.29 | 67.31 | 5,089 | -0.62(-0.92%) |
Dec 09, 2021 | 69.50 | 69.71 | 67.94 | 67.94 | 5,072 | -2.09(-2.99%) |
Dec 08, 2021 | 68.64 | 70.25 | 68.61 | 70.03 | 5,036 | +1.26(+1.83%) |
Dec 07, 2021 | 67.41 | 69.31 | 67.41 | 68.77 | 9,820 | +2.65(+4.01%) |
Dec 06, 2021 | 66.42 | 66.42 | 65.10 | 66.12 | 8,802 | -0.09(-0.14%) |
Dec 03, 2021 | 67.45 | 67.45 | 65.63 | 66.21 | 14,257 | -1.82(-2.67%) |
Dec 02, 2021 | 67.97 | 68.56 | 67.29 | 68.03 | 25,255 | +0.00(+0.00%) |
Dec 01, 2021 | 70.74 | 70.74 | 68.02 | 68.03 | 24,465 | -2.42(-3.44%) |
Nov 30, 2021 | 70.98 | 71.72 | 69.78 | 70.45 | 13,192 | -1.07(-1.50%) |
Nov 29, 2021 | 72.67 | 72.67 | 71.48 | 71.52 | 8,907 | -0.26(-0.36%) |
Nov 26, 2021 | 72.27 | 73.02 | 71.64 | 71.78 | 11,052 | -0.55(-0.76%) |
Nov 24, 2021 | 70.93 | 72.35 | 70.93 | 72.33 | 3,093 | +0.67(+0.93%) |
Nov 23, 2021 | 72.15 | 72.15 | 70.71 | 71.66 | 10,328 | -0.59(-0.82%) |
Nov 22, 2021 | 73.41 | 73.41 | 72.25 | 72.25 | 9,442 | -1.09(-1.49%) |
Nov 19, 2021 | 73.62 | 73.62 | 73.13 | 73.34 | 3,128 | +0.27(+0.36%) |
Nov 18, 2021 | 73.06 | 73.08 | 72.98 | 73.08 | 6,427 | +1.34(+1.87%) |
Nov 17, 2021 | 72.20 | 72.45 | 71.74 | 71.74 | 5,743 | -0.32(-0.44%) |
Nov 16, 2021 | 71.72 | 72.38 | 71.72 | 72.06 | 4,283 | +0.48(+0.67%) |
Nov 15, 2021 | 72.36 | 72.36 | 71.58 | 71.58 | 2,436 | -0.80(-1.11%) |
Nov 12, 2021 | 72.87 | 72.87 | 72.18 | 72.38 | 3,142 | -0.06(-0.09%) |
Nov 11, 2021 | 72.40 | 72.70 | 72.18 | 72.44 | 9,189 | +0.28(+0.39%) |
Nov 10, 2021 | 72.72 | 72.16 | 5,924 | -0.63(-0.86%) | ||
Nov 09, 2021 | 74.05 | 74.05 | 72.78 | 72.79 | 6,344 | -1.33(-1.80%) |
Nov 08, 2021 | 74.65 | 74.65 | 73.92 | 74.12 | 5,936 | -0.08(-0.11%) |
Nov 05, 2021 | 75.46 | 75.46 | 73.46 | 74.21 | 8,178 | -1.98(-2.60%) |
Nov 04, 2021 | 77.25 | 77.25 | 76.00 | 76.18 | 6,935 | -1.08(-1.40%) |
Nov 03, 2021 | 76.16 | 77.32 | 76.16 | 77.26 | 5,738 | +0.96(+1.25%) |
Nov 02, 2021 | 76.46 | 76.46 | 75.01 | 76.31 | 6,426 | -0.31(-0.40%) |
Nov 01, 2021 | 75.06 | 76.61 | 75.02 | 76.61 | 5,023 | +1.59(+2.12%) |
Oct 29, 2021 | 75.36 | 75.36 | 74.78 | 75.02 | 3,145 | -0.79(-1.05%) |
Oct 28, 2021 | 75.13 | 75.82 | 75.13 | 75.82 | 1,930 | +1.64(+2.22%) |
Oct 27, 2021 | 75.66 | 75.66 | 74.16 | 74.18 | 5,237 | -1.29(-1.71%) |
Oct 26, 2021 | 76.01 | 75.47 | 5,566 | +0.11(+0.15%) | ||
Oct 25, 2021 | 75.22 | 75.50 | 75.21 | 75.35 | 3,619 | +0.35(+0.47%) |
Oct 22, 2021 | 74.81 | 75.00 | 74.28 | 75.00 | 15,277 | +0.07(+0.09%) |
Oct 21, 2021 | 74.91 | 74.93 | 74.62 | 74.93 | 13,229 | +0.18(+0.24%) |
Oct 20, 2021 | 74.83 | 75.22 | 74.69 | 74.76 | 6,590 | +0.13(+0.17%) |
Oct 19, 2021 | 74.33 | 74.99 | 74.33 | 74.63 | 3,117 | +0.77(+1.04%) |
Oct 18, 2021 | 74.23 | 74.23 | 73.67 | 73.86 | 3,360 | -0.57(-0.76%) |
Oct 15, 2021 | 75.11 | 75.11 | 74.42 | 74.42 | 1,487 | -0.17(-0.22%) |
Oct 14, 2021 | 74.19 | 74.95 | 74.19 | 74.59 | 1,842 | +1.06(+1.44%) |
Oct 13, 2021 | 73.93 | 73.93 | 73.41 | 73.53 | 2,567 | +0.04(+0.06%) |
Oct 12, 2021 | 73.85 | 74.06 | 73.41 | 73.49 | 3,153 | -0.15(-0.21%) |
Oct 11, 2021 | 73.95 | 74.53 | 73.65 | 73.65 | 1,664 | -0.55(-0.74%) |
Oct 08, 2021 | 74.92 | 74.92 | 74.12 | 74.20 | 3,747 | -0.64(-0.85%) |
Oct 07, 2021 | 73.84 | 75.20 | 73.84 | 74.83 | 7,186 | +1.44(+1.96%) |
Oct 06, 2021 | 73.25 | 73.66 | 73.03 | 73.40 | 4,340 | -0.37(-0.50%) |
Oct 05, 2021 | 73.43 | 74.38 | 73.43 | 73.77 | 5,045 | +0.52(+0.71%) |
Oct 04, 2021 | 73.87 | 73.87 | 73.09 | 73.25 | 12,175 | -1.34(-1.80%) |