Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 71.40 | 71.80 | 71.31 | 71.34 | 234,904 | -0.12(-0.17%) |
Dec 30, 2021 | 72.04 | 72.12 | 71.06 | 71.46 | 233,724 | -0.34(-0.48%) |
Dec 29, 2021 | 71.32 | 72.01 | 71.22 | 71.80 | 376,383 | +0.49(+0.69%) |
Dec 28, 2021 | 70.70 | 71.63 | 70.70 | 71.31 | 271,558 | +0.13(+0.19%) |
Dec 27, 2021 | 70.52 | 71.22 | 70.39 | 71.18 | 234,293 | +0.66(+0.94%) |
Dec 23, 2021 | 70.51 | 70.83 | 70.31 | 70.51 | 346,603 | +0.34(+0.49%) |
Dec 22, 2021 | 69.46 | 70.32 | 69.35 | 70.17 | 397,128 | +0.61(+0.87%) |
Dec 21, 2021 | 69.01 | 69.85 | 69.01 | 69.56 | 486,615 | +0.80(+1.16%) |
Dec 20, 2021 | 67.90 | 68.87 | 67.52 | 68.77 | 613,118 | -0.57(-0.82%) |
Dec 17, 2021 | 70.38 | 70.59 | 69.24 | 69.34 | 1,306,844 | -1.13(-1.60%) |
Dec 16, 2021 | 70.16 | 71.08 | 70.16 | 70.47 | 725,205 | +0.29(+0.42%) |
Dec 15, 2021 | 69.08 | 70.24 | 68.71 | 70.17 | 733,830 | +1.54(+2.24%) |
Dec 14, 2021 | 67.34 | 69.04 | 67.34 | 68.64 | 762,261 | -0.33(-0.48%) |
Dec 13, 2021 | 68.18 | 69.42 | 67.76 | 68.97 | 670,991 | +0.58(+0.85%) |
Dec 10, 2021 | 68.30 | 68.85 | 68.07 | 68.39 | 678,048 | +0.49(+0.73%) |
Dec 09, 2021 | 67.35 | 67.99 | 67.03 | 67.90 | 562,256 | +0.39(+0.58%) |
Dec 08, 2021 | 67.31 | 67.74 | 66.93 | 67.51 | 422,553 | +0.37(+0.55%) |
Dec 07, 2021 | 67.13 | 67.65 | 66.85 | 67.14 | 628,156 | +0.40(+0.60%) |
Dec 06, 2021 | 66.62 | 67.16 | 66.33 | 66.74 | 773,734 | +0.44(+0.66%) |
Dec 03, 2021 | 66.98 | 67.34 | 66.21 | 66.30 | 867,232 | -0.63(-0.94%) |
Dec 02, 2021 | 64.82 | 67.21 | 64.82 | 66.93 | 741,057 | +2.10(+3.23%) |
Dec 01, 2021 | 66.64 | 66.64 | 64.82 | 64.83 | 834,692 | -1.40(-2.12%) |
Nov 30, 2021 | 66.97 | 67.47 | 66.12 | 66.23 | 735,473 | -1.10(-1.63%) |
Nov 29, 2021 | 67.00 | 67.94 | 66.64 | 67.34 | 559,496 | +0.64(+0.95%) |
Nov 26, 2021 | 67.75 | 68.12 | 66.50 | 66.70 | 477,637 | -2.11(-3.06%) |
Nov 24, 2021 | 68.58 | 69.25 | 68.25 | 68.81 | 742,804 | +0.05(+0.07%) |
Nov 23, 2021 | 68.54 | 68.95 | 67.65 | 68.76 | 751,899 | +0.49(+0.72%) |
Nov 22, 2021 | 69.16 | 69.32 | 68.27 | 68.27 | 640,821 | -0.75(-1.09%) |
Nov 19, 2021 | 69.77 | 69.77 | 68.91 | 69.01 | 474,009 | -0.66(-0.95%) |
Nov 18, 2021 | 69.78 | 69.80 | 69.48 | 69.68 | 909,673 | -0.01(-0.01%) |
Nov 17, 2021 | 69.77 | 70.30 | 69.26 | 69.69 | 751,463 | -0.36(-0.51%) |
Nov 16, 2021 | 70.50 | 71.01 | 69.78 | 70.05 | 1,087,562 | -0.05(-0.07%) |
Nov 15, 2021 | 70.30 | 70.75 | 69.93 | 70.10 | 669,789 | +0.00(+0.00%) |
Nov 12, 2021 | 71.24 | 71.38 | 69.84 | 70.10 | 761,231 | -1.28(-1.79%) |
Nov 11, 2021 | 70.66 | 71.80 | 70.48 | 71.38 | 598,690 | +0.83(+1.18%) |
Nov 10, 2021 | 70.67 | 70.51 | 70.54 | 878,841 | -0.48(-0.68%) | |
Nov 09, 2021 | 72.14 | 72.49 | 70.71 | 71.03 | 943,781 | -1.28(-1.77%) |
Nov 08, 2021 | 71.99 | 72.66 | 71.34 | 72.31 | 888,997 | +0.49(+0.69%) |
Nov 05, 2021 | 71.78 | 72.86 | 71.31 | 71.81 | 819,577 | +0.56(+0.79%) |
Nov 04, 2021 | 70.67 | 71.96 | 70.67 | 71.25 | 774,570 | +0.92(+1.31%) |
Nov 03, 2021 | 71.16 | 72.91 | 69.76 | 70.33 | 1,409,446 | -3.76(-5.07%) |
Nov 02, 2021 | 74.00 | 74.63 | 73.36 | 74.09 | 637,948 | +0.00(+0.00%) |
Nov 01, 2021 | 74.18 | 74.85 | 73.55 | 74.09 | 634,911 | +0.25(+0.33%) |
Oct 29, 2021 | 72.47 | 74.52 | 72.47 | 73.84 | 1,048,640 | +1.15(+1.58%) |
Oct 28, 2021 | 73.78 | 74.41 | 72.02 | 72.70 | 890,354 | -1.01(-1.36%) |
Oct 27, 2021 | 76.17 | 75.90 | 73.53 | 73.70 | 792,158 | -2.34(-3.08%) |
Oct 26, 2021 | 76.44 | 76.01 | 76.04 | 511,674 | -0.10(-0.14%) | |
Oct 25, 2021 | 77.29 | 77.29 | 76.01 | 76.15 | 426,718 | -0.84(-1.10%) |
Oct 22, 2021 | 76.96 | 77.53 | 76.44 | 76.99 | 504,809 | +0.05(+0.06%) |
Oct 21, 2021 | 77.50 | 77.50 | 76.22 | 76.95 | 356,479 | +0.46(+0.61%) |
Oct 20, 2021 | 75.71 | 76.78 | 75.71 | 76.48 | 395,135 | +0.81(+1.07%) |
Oct 19, 2021 | 76.37 | 76.37 | 75.39 | 75.67 | 512,087 | -0.26(-0.34%) |
Oct 18, 2021 | 76.22 | 77.02 | 75.92 | 75.93 | 333,956 | -0.59(-0.77%) |
Oct 15, 2021 | 76.56 | 77.12 | 76.22 | 76.52 | 338,775 | +0.37(+0.49%) |
Oct 14, 2021 | 75.42 | 76.35 | 75.42 | 76.15 | 303,223 | +1.13(+1.50%) |
Oct 13, 2021 | 74.26 | 75.17 | 74.01 | 75.02 | 395,151 | +0.81(+1.09%) |
Oct 12, 2021 | 73.99 | 74.48 | 73.72 | 74.21 | 472,304 | +0.22(+0.29%) |
Oct 11, 2021 | 73.94 | 74.41 | 73.68 | 74.00 | 342,040 | +0.16(+0.22%) |
Oct 08, 2021 | 73.83 | 74.51 | 73.69 | 73.83 | 316,962 | +0.09(+0.12%) |
Oct 07, 2021 | 73.04 | 74.26 | 73.00 | 73.75 | 354,741 | +1.20(+1.66%) |
Oct 06, 2021 | 72.49 | 73.20 | 71.83 | 72.54 | 413,413 | -0.26(-0.35%) |
Oct 05, 2021 | 72.25 | 73.13 | 72.03 | 72.80 | 468,226 | +0.63(+0.87%) |
Oct 04, 2021 | 72.09 | 72.41 | 71.70 | 72.17 | 551,264 | -0.18(-0.25%) |