Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 73.16 | 73.60 | 73.13 | 73.50 | 113,305 | +0.35(+0.48%) |
Dec 30, 2021 | 73.21 | 73.72 | 72.92 | 73.15 | 236,234 | -0.09(-0.13%) |
Dec 29, 2021 | 72.29 | 73.35 | 72.29 | 73.25 | 228,932 | +0.61(+0.85%) |
Dec 28, 2021 | 72.47 | 73.14 | 72.47 | 72.63 | 152,697 | -0.12(-0.17%) |
Dec 27, 2021 | 71.47 | 72.98 | 71.38 | 72.76 | 275,699 | +1.47(+2.06%) |
Dec 23, 2021 | 71.08 | 71.89 | 70.74 | 71.29 | 651,439 | +0.29(+0.41%) |
Dec 22, 2021 | 70.57 | 71.18 | 70.40 | 71.00 | 466,729 | -0.16(-0.23%) |
Dec 21, 2021 | 72.29 | 72.30 | 71.08 | 71.16 | 508,121 | -0.86(-1.20%) |
Dec 20, 2021 | 71.05 | 72.83 | 70.78 | 72.02 | 552,805 | -0.17(-0.24%) |
Dec 17, 2021 | 69.84 | 72.50 | 69.57 | 72.19 | 836,762 | +2.27(+3.25%) |
Dec 16, 2021 | 69.27 | 70.58 | 68.98 | 69.92 | 574,117 | +0.82(+1.19%) |
Dec 15, 2021 | 67.99 | 69.19 | 67.35 | 69.09 | 667,828 | +0.93(+1.36%) |
Dec 14, 2021 | 65.90 | 68.21 | 65.90 | 68.17 | 574,472 | +2.38(+3.62%) |
Dec 13, 2021 | 67.00 | 67.18 | 65.76 | 65.78 | 473,366 | -1.36(-2.03%) |
Dec 10, 2021 | 67.25 | 67.34 | 66.63 | 67.15 | 250,171 | -0.03(-0.04%) |
Dec 09, 2021 | 67.23 | 67.66 | 66.23 | 67.17 | 544,318 | -0.38(-0.56%) |
Dec 08, 2021 | 67.34 | 67.89 | 67.24 | 67.55 | 298,234 | -0.09(-0.13%) |
Dec 07, 2021 | 67.14 | 67.68 | 66.74 | 67.64 | 607,569 | +0.91(+1.36%) |
Dec 06, 2021 | 67.64 | 67.67 | 66.73 | 66.73 | 418,263 | -0.44(-0.65%) |
Dec 03, 2021 | 67.26 | 67.53 | 66.79 | 67.17 | 592,663 | +0.04(+0.06%) |
Dec 02, 2021 | 66.95 | 67.38 | 66.63 | 67.13 | 687,284 | +0.76(+1.14%) |
Dec 01, 2021 | 67.66 | 68.61 | 66.33 | 66.37 | 630,844 | -0.54(-0.81%) |
Nov 30, 2021 | 67.26 | 67.83 | 66.91 | 66.91 | 902,889 | -0.73(-1.08%) |
Nov 29, 2021 | 68.91 | 68.91 | 67.22 | 67.64 | 720,598 | -0.70(-1.02%) |
Nov 26, 2021 | 69.52 | 69.53 | 67.78 | 68.34 | 420,697 | -1.48(-2.13%) |
Nov 24, 2021 | 69.82 | 71.02 | 69.51 | 69.82 | 807,475 | -0.41(-0.58%) |
Nov 23, 2021 | 70.37 | 70.61 | 69.83 | 70.23 | 806,618 | -0.05(-0.07%) |
Nov 22, 2021 | 71.19 | 71.19 | 70.28 | 70.28 | 711,951 | +0.00(+0.00%) |
Nov 19, 2021 | 71.34 | 71.80 | 69.72 | 70.28 | 723,077 | -1.06(-1.49%) |
Nov 18, 2021 | 71.71 | 71.40 | 69.65 | 71.34 | 1,477,020 | -0.65(-0.91%) |
Nov 17, 2021 | 73.40 | 73.63 | 71.60 | 71.99 | 1,595,151 | -1.64(-2.22%) |
Nov 16, 2021 | 75.82 | 76.03 | 73.54 | 73.63 | 488,756 | -2.02(-2.68%) |
Nov 15, 2021 | 76.27 | 76.34 | 75.65 | 75.65 | 149,820 | -0.26(-0.35%) |
Nov 12, 2021 | 76.92 | 77.75 | 75.73 | 75.91 | 334,905 | -0.89(-1.16%) |
Nov 11, 2021 | 76.81 | 77.81 | 76.51 | 76.80 | 460,497 | +0.39(+0.51%) |
Nov 10, 2021 | 77.31 | 76.42 | 303,012 | -0.69(-0.90%) | ||
Nov 09, 2021 | 77.64 | 78.03 | 76.61 | 77.11 | 221,587 | -0.63(-0.82%) |
Nov 08, 2021 | 77.30 | 78.10 | 77.24 | 77.74 | 303,079 | +0.78(+1.02%) |
Nov 05, 2021 | 77.06 | 77.50 | 76.24 | 76.95 | 562,786 | +0.26(+0.33%) |
Nov 04, 2021 | 76.38 | 77.13 | 75.42 | 76.70 | 639,315 | +0.39(+0.51%) |
Nov 03, 2021 | 75.64 | 77.51 | 75.23 | 76.31 | 541,249 | +1.13(+1.50%) |
Nov 02, 2021 | 77.11 | 77.27 | 75.17 | 75.18 | 315,359 | -1.83(-2.38%) |
Nov 01, 2021 | 77.23 | 77.49 | 76.44 | 77.01 | 402,167 | -0.18(-0.23%) |
Oct 29, 2021 | 76.55 | 79.48 | 76.55 | 77.19 | 457,334 | -0.62(-0.80%) |
Oct 28, 2021 | 78.64 | 78.95 | 77.79 | 77.81 | 271,301 | -0.62(-0.79%) |
Oct 27, 2021 | 80.58 | 80.62 | 78.37 | 78.43 | 330,121 | -2.05(-2.54%) |
Oct 26, 2021 | 78.68 | 80.56 | 80.48 | 713,737 | +2.08(+2.66%) | |
Oct 25, 2021 | 78.55 | 78.89 | 77.46 | 78.40 | 372,658 | -0.16(-0.20%) |
Oct 22, 2021 | 77.36 | 78.94 | 77.36 | 78.55 | 350,318 | +1.34(+1.74%) |
Oct 21, 2021 | 78.00 | 78.03 | 76.38 | 77.21 | 319,613 | -1.22(-1.56%) |
Oct 20, 2021 | 78.73 | 79.06 | 78.10 | 78.43 | 374,690 | -0.43(-0.55%) |
Oct 19, 2021 | 79.24 | 79.24 | 78.34 | 78.86 | 451,877 | -0.13(-0.17%) |
Oct 18, 2021 | 78.93 | 79.20 | 78.54 | 79.00 | 458,106 | -0.05(-0.06%) |
Oct 15, 2021 | 78.90 | 79.77 | 78.70 | 79.04 | 674,947 | +0.30(+0.38%) |
Oct 14, 2021 | 78.92 | 79.01 | 78.52 | 78.74 | 423,799 | +0.17(+0.22%) |
Oct 13, 2021 | 78.81 | 79.12 | 77.68 | 78.57 | 266,175 | +0.24(+0.31%) |
Oct 12, 2021 | 77.75 | 78.98 | 77.75 | 78.33 | 428,578 | +0.81(+1.04%) |
Oct 11, 2021 | 78.09 | 78.44 | 77.47 | 77.52 | 169,769 | -0.41(-0.53%) |
Oct 08, 2021 | 78.04 | 78.48 | 77.53 | 77.94 | 248,031 | +0.19(+0.24%) |
Oct 07, 2021 | 79.30 | 79.37 | 77.64 | 77.75 | 361,245 | -1.47(-1.85%) |
Oct 06, 2021 | 80.39 | 80.59 | 78.55 | 79.21 | 285,025 | -1.66(-2.06%) |
Oct 05, 2021 | 81.03 | 81.34 | 80.63 | 80.87 | 679,674 | +0.20(+0.24%) |
Oct 04, 2021 | 80.65 | 81.55 | 80.19 | 80.68 | 226,576 | -0.12(-0.15%) |