Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 78.31 | 79.70 | 77.59 | 78.96 | 263,225 | +0.48(+0.62%) |
Dec 30, 2021 | 79.15 | 80.23 | 78.44 | 78.48 | 226,027 | -0.63(-0.79%) |
Dec 29, 2021 | 77.62 | 79.36 | 77.45 | 79.10 | 193,837 | +1.18(+1.51%) |
Dec 28, 2021 | 78.38 | 79.61 | 77.92 | 77.92 | 144,259 | -0.47(-0.60%) |
Dec 27, 2021 | 77.41 | 78.61 | 76.91 | 78.40 | 187,702 | +1.64(+2.14%) |
Dec 23, 2021 | 77.84 | 78.05 | 76.76 | 76.76 | 144,496 | -0.72(-0.93%) |
Dec 22, 2021 | 74.92 | 77.70 | 74.38 | 77.48 | 264,188 | +2.96(+3.98%) |
Dec 21, 2021 | 71.55 | 74.87 | 71.07 | 74.52 | 325,756 | +3.81(+5.39%) |
Dec 20, 2021 | 71.16 | 71.43 | 69.50 | 70.70 | 402,002 | -1.65(-2.28%) |
Dec 17, 2021 | 73.16 | 74.42 | 72.17 | 72.35 | 1,310,231 | -2.49(-3.33%) |
Dec 16, 2021 | 77.94 | 77.94 | 74.50 | 74.85 | 447,048 | -3.11(-3.99%) |
Dec 15, 2021 | 75.57 | 78.03 | 74.55 | 77.95 | 345,984 | +2.06(+2.71%) |
Dec 14, 2021 | 76.65 | 77.18 | 75.08 | 75.90 | 330,226 | -1.49(-1.92%) |
Dec 13, 2021 | 82.30 | 82.54 | 77.22 | 77.38 | 525,672 | -4.62(-5.64%) |
Dec 10, 2021 | 80.63 | 82.18 | 79.61 | 82.01 | 297,413 | +2.37(+2.97%) |
Dec 09, 2021 | 79.29 | 83.09 | 78.94 | 79.64 | 472,894 | +0.11(+0.13%) |
Dec 08, 2021 | 79.53 | 81.25 | 78.87 | 79.54 | 450,433 | +0.75(+0.96%) |
Dec 07, 2021 | 79.16 | 79.85 | 77.81 | 78.78 | 325,649 | +0.85(+1.09%) |
Dec 06, 2021 | 76.34 | 80.05 | 75.30 | 77.93 | 662,044 | +3.48(+4.67%) |
Dec 03, 2021 | 75.63 | 76.63 | 73.84 | 74.46 | 542,880 | -0.09(-0.12%) |
Dec 02, 2021 | 69.83 | 74.93 | 69.60 | 74.55 | 653,057 | +5.09(+7.32%) |
Dec 01, 2021 | 70.44 | 71.49 | 69.01 | 69.46 | 429,529 | +0.85(+1.24%) |
Nov 30, 2021 | 69.00 | 70.58 | 67.47 | 68.61 | 576,604 | -0.95(-1.36%) |
Nov 29, 2021 | 69.67 | 70.34 | 66.84 | 69.56 | 452,642 | +0.51(+0.74%) |
Nov 26, 2021 | 68.43 | 69.84 | 67.09 | 69.04 | 222,898 | -1.48(-2.10%) |
Nov 24, 2021 | 69.53 | 70.71 | 69.34 | 70.53 | 227,347 | +0.42(+0.60%) |
Nov 23, 2021 | 69.33 | 70.48 | 68.50 | 70.10 | 242,522 | +0.36(+0.51%) |
Nov 22, 2021 | 71.02 | 71.05 | 69.19 | 69.75 | 158,166 | -0.49(-0.70%) |
Nov 19, 2021 | 70.90 | 72.61 | 70.11 | 70.24 | 408,527 | -0.95(-1.34%) |
Nov 18, 2021 | 71.29 | 71.33 | 70.82 | 71.19 | 324,919 | +0.15(+0.22%) |
Nov 17, 2021 | 70.84 | 71.41 | 69.74 | 71.04 | 295,412 | +0.20(+0.29%) |
Nov 16, 2021 | 69.45 | 71.29 | 69.05 | 70.84 | 196,886 | +1.39(+2.00%) |
Nov 15, 2021 | 70.00 | 70.00 | 69.15 | 69.45 | 179,954 | -0.25(-0.36%) |
Nov 12, 2021 | 68.50 | 70.00 | 67.85 | 69.70 | 258,201 | +1.39(+2.03%) |
Nov 11, 2021 | 67.90 | 68.90 | 67.55 | 68.31 | 164,115 | +1.36(+2.03%) |
Nov 10, 2021 | 67.73 | 66.95 | 425,608 | -1.77(-2.58%) | ||
Nov 09, 2021 | 67.02 | 69.39 | 67.02 | 68.73 | 213,363 | +1.65(+2.46%) |
Nov 08, 2021 | 67.30 | 67.91 | 66.29 | 67.08 | 179,928 | +0.08(+0.12%) |
Nov 05, 2021 | 66.49 | 67.63 | 66.24 | 67.00 | 194,705 | +1.56(+2.38%) |
Nov 04, 2021 | 65.78 | 66.93 | 64.72 | 65.44 | 292,310 | -0.13(-0.19%) |
Nov 03, 2021 | 63.82 | 66.47 | 63.82 | 65.57 | 333,986 | +1.41(+2.19%) |
Nov 02, 2021 | 65.57 | 65.73 | 63.97 | 64.16 | 294,798 | -1.65(-2.50%) |
Nov 01, 2021 | 64.52 | 66.16 | 63.30 | 65.81 | 247,778 | +1.20(+1.86%) |
Oct 29, 2021 | 65.54 | 66.19 | 63.63 | 64.60 | 286,169 | -0.66(-1.02%) |
Oct 28, 2021 | 66.60 | 67.79 | 64.25 | 65.27 | 682,023 | +4.16(+6.81%) |
Oct 27, 2021 | 62.91 | 64.49 | 61.10 | 61.11 | 366,569 | -1.43(-2.28%) |
Oct 26, 2021 | 63.21 | 61.93 | 62.53 | 302,146 | -0.62(-0.98%) | |
Oct 25, 2021 | 62.17 | 63.83 | 62.17 | 63.15 | 172,763 | +1.00(+1.61%) |
Oct 22, 2021 | 62.68 | 64.21 | 61.99 | 62.15 | 192,174 | -0.39(-0.63%) |
Oct 21, 2021 | 62.59 | 63.19 | 61.57 | 62.54 | 256,675 | -0.30(-0.48%) |
Oct 20, 2021 | 60.58 | 63.24 | 60.58 | 62.84 | 284,030 | +2.41(+3.99%) |
Oct 19, 2021 | 61.69 | 61.69 | 60.27 | 60.43 | 211,586 | -0.93(-1.52%) |
Oct 18, 2021 | 59.25 | 61.45 | 59.20 | 61.37 | 194,233 | +1.87(+3.14%) |
Oct 15, 2021 | 62.42 | 62.77 | 59.44 | 59.50 | 292,643 | -1.90(-3.09%) |
Oct 14, 2021 | 59.35 | 61.66 | 59.00 | 61.40 | 330,383 | +2.13(+3.59%) |
Oct 13, 2021 | 59.04 | 60.08 | 58.57 | 59.27 | 143,489 | +0.32(+0.54%) |
Oct 12, 2021 | 58.69 | 59.54 | 57.98 | 58.95 | 327,878 | +0.18(+0.31%) |
Oct 11, 2021 | 59.70 | 59.97 | 58.62 | 58.77 | 275,791 | -1.49(-2.48%) |
Oct 08, 2021 | 60.77 | 60.94 | 59.43 | 60.26 | 203,601 | -0.42(-0.70%) |
Oct 07, 2021 | 59.79 | 61.53 | 59.56 | 60.68 | 264,873 | +1.81(+3.08%) |
Oct 06, 2021 | 58.79 | 59.84 | 58.13 | 58.87 | 312,011 | -0.92(-1.53%) |
Oct 05, 2021 | 60.45 | 61.25 | 59.63 | 59.79 | 203,648 | -0.69(-1.15%) |
Oct 04, 2021 | 59.83 | 60.58 | 59.34 | 60.48 | 352,310 | +0.37(+0.61%) |