Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 72.44 | 72.74 | 72.35 | 72.41 | 26,400 | -0.11(-0.15%) |
Dec 30, 2021 | 72.80 | 72.82 | 72.45 | 72.52 | 29,288 | -0.20(-0.27%) |
Dec 29, 2021 | 72.64 | 72.78 | 72.50 | 72.71 | 46,305 | +0.03(+0.05%) |
Dec 28, 2021 | 72.68 | 72.89 | 72.64 | 72.68 | 34,729 | +0.03(+0.04%) |
Dec 27, 2021 | 72.24 | 72.65 | 71.99 | 72.65 | 98,473 | +0.58(+0.80%) |
Dec 23, 2021 | 71.83 | 72.23 | 71.83 | 72.07 | 47,331 | +0.25(+0.34%) |
Dec 22, 2021 | 71.00 | 71.87 | 71.00 | 71.83 | 51,623 | +0.58(+0.81%) |
Dec 21, 2021 | 70.92 | 71.29 | 70.76 | 71.25 | 35,337 | +0.67(+0.95%) |
Dec 20, 2021 | 70.36 | 70.58 | 70.23 | 70.58 | 67,311 | -0.13(-0.18%) |
Dec 17, 2021 | 71.17 | 71.23 | 70.67 | 70.71 | 45,722 | -0.92(-1.29%) |
Dec 16, 2021 | 71.91 | 71.98 | 71.44 | 71.64 | 172,608 | +0.06(+0.08%) |
Dec 15, 2021 | 70.85 | 71.61 | 70.68 | 71.58 | 38,579 | +1.07(+1.52%) |
Dec 14, 2021 | 70.66 | 70.85 | 70.31 | 70.51 | 43,954 | -0.47(-0.66%) |
Dec 13, 2021 | 71.33 | 71.33 | 70.90 | 70.98 | 35,104 | -0.56(-0.78%) |
Dec 10, 2021 | 71.39 | 71.58 | 71.25 | 71.53 | 24,117 | +0.26(+0.37%) |
Dec 09, 2021 | 71.33 | 71.39 | 71.18 | 71.27 | 49,562 | -0.47(-0.65%) |
Dec 08, 2021 | 71.67 | 71.79 | 71.52 | 71.74 | 134,664 | +0.25(+0.35%) |
Dec 07, 2021 | 71.09 | 71.54 | 71.08 | 71.49 | 61,451 | +1.25(+1.78%) |
Dec 06, 2021 | 69.99 | 70.29 | 69.89 | 70.24 | 189,823 | +0.73(+1.05%) |
Dec 03, 2021 | 69.99 | 69.99 | 69.21 | 69.51 | 57,801 | -0.25(-0.36%) |
Dec 02, 2021 | 69.34 | 69.93 | 69.34 | 69.76 | 236,323 | +0.81(+1.18%) |
Dec 01, 2021 | 70.19 | 70.46 | 68.95 | 68.95 | 166,475 | -0.56(-0.80%) |
Nov 30, 2021 | 69.86 | 70.04 | 69.80 | 69.51 | 67,703 | -0.50(-0.72%) |
Nov 29, 2021 | 70.15 | 70.29 | 69.76 | 70.01 | 42,927 | +0.23(+0.33%) |
Nov 26, 2021 | 70.27 | 70.29 | 69.56 | 69.78 | 15,356 | -1.37(-1.93%) |
Nov 24, 2021 | 70.70 | 71.17 | 70.70 | 71.15 | 23,246 | -0.51(-0.72%) |
Nov 23, 2021 | 71.56 | 71.78 | 71.31 | 71.67 | 33,575 | -0.18(-0.25%) |
Nov 22, 2021 | 72.15 | 72.36 | 71.83 | 71.84 | 29,974 | -0.48(-0.67%) |
Nov 19, 2021 | 72.45 | 72.52 | 72.21 | 72.33 | 26,280 | -0.42(-0.58%) |
Nov 18, 2021 | 72.57 | 72.75 | 72.65 | 72.75 | 35,545 | +0.16(+0.22%) |
Nov 17, 2021 | 72.44 | 72.61 | 72.43 | 72.59 | 307,516 | -0.03(-0.04%) |
Nov 16, 2021 | 72.73 | 72.81 | 72.59 | 72.62 | 193,640 | -0.21(-0.28%) |
Nov 15, 2021 | 73.09 | 73.10 | 72.80 | 72.82 | 20,974 | -0.20(-0.27%) |
Nov 12, 2021 | 72.87 | 73.02 | 72.82 | 73.02 | 22,628 | +0.45(+0.62%) |
Nov 11, 2021 | 72.66 | 72.67 | 72.52 | 72.57 | 27,799 | +0.21(+0.30%) |
Nov 10, 2021 | 72.86 | 72.36 | 22,717 | -0.80(-1.10%) | ||
Nov 09, 2021 | 73.23 | 73.23 | 72.95 | 73.16 | 21,643 | -0.08(-0.11%) |
Nov 08, 2021 | 73.30 | 73.35 | 73.18 | 73.24 | 29,954 | +0.05(+0.07%) |
Nov 05, 2021 | 73.08 | 73.21 | 73.02 | 73.19 | 65,445 | -0.03(-0.04%) |
Nov 04, 2021 | 73.14 | 73.22 | 72.98 | 73.21 | 798,936 | -0.08(-0.11%) |
Nov 03, 2021 | 72.64 | 73.30 | 72.63 | 73.30 | 21,067 | +0.73(+1.01%) |
Nov 02, 2021 | 72.60 | 72.67 | 72.56 | 72.56 | 69,872 | -0.11(-0.15%) |
Nov 01, 2021 | 72.48 | 72.69 | 72.39 | 72.67 | 415,963 | +0.50(+0.70%) |
Oct 29, 2021 | 72.01 | 72.17 | 71.91 | 72.17 | 24,637 | -0.33(-0.45%) |
Oct 28, 2021 | 72.15 | 72.54 | 72.15 | 72.50 | 24,432 | +0.64(+0.90%) |
Oct 27, 2021 | 72.10 | 72.23 | 71.83 | 71.85 | 28,950 | -0.18(-0.25%) |
Oct 26, 2021 | 72.23 | 72.03 | 51,498 | +0.03(+0.04%) | ||
Oct 25, 2021 | 72.01 | 72.11 | 71.77 | 72.00 | 19,805 | -0.06(-0.08%) |
Oct 22, 2021 | 72.18 | 72.18 | 71.84 | 72.06 | 21,655 | +0.39(+0.54%) |
Oct 21, 2021 | 71.55 | 71.72 | 71.46 | 71.67 | 40,223 | -0.29(-0.40%) |
Oct 20, 2021 | 71.86 | 72.00 | 71.78 | 71.96 | 52,063 | +0.31(+0.43%) |
Oct 19, 2021 | 71.54 | 71.80 | 71.54 | 71.66 | 47,313 | +0.30(+0.42%) |
Oct 18, 2021 | 71.08 | 71.39 | 71.08 | 71.36 | 38,859 | -0.28(-0.39%) |
Oct 15, 2021 | 71.47 | 71.64 | 71.38 | 71.64 | 28,307 | +0.55(+0.77%) |
Oct 14, 2021 | 71.07 | 71.18 | 71.00 | 71.09 | 24,544 | +0.51(+0.73%) |
Oct 13, 2021 | 70.22 | 70.62 | 70.17 | 70.57 | 65,050 | +0.67(+0.96%) |
Oct 12, 2021 | 69.96 | 70.11 | 69.86 | 69.90 | 25,347 | +0.01(+0.01%) |
Oct 11, 2021 | 70.15 | 70.38 | 69.87 | 69.89 | 46,921 | -0.13(-0.18%) |
Oct 08, 2021 | 70.19 | 70.19 | 69.88 | 70.02 | 27,171 | -0.09(-0.12%) |
Oct 07, 2021 | 69.87 | 70.30 | 69.87 | 70.11 | 166,284 | +0.41(+0.59%) |
Oct 06, 2021 | 68.99 | 69.71 | 68.79 | 69.70 | 67,703 | -0.13(-0.19%) |
Oct 05, 2021 | 69.73 | 70.16 | 69.72 | 69.83 | 156,150 | +0.33(+0.47%) |
Oct 04, 2021 | 70.00 | 70.03 | 69.32 | 69.50 | 85,501 | -0.71(-1.02%) |