Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 71.22 | 71.52 | 71.14 | 71.19 | 26,850 | -0.11(-0.15%) |
Dec 30, 2021 | 71.58 | 71.60 | 71.23 | 71.30 | 29,788 | -0.19(-0.27%) |
Dec 29, 2021 | 71.42 | 71.56 | 71.28 | 71.49 | 47,096 | +0.03(+0.05%) |
Dec 28, 2021 | 71.46 | 71.67 | 71.42 | 71.46 | 35,322 | +0.03(+0.04%) |
Dec 27, 2021 | 71.03 | 71.43 | 70.78 | 71.43 | 100,154 | +0.57(+0.80%) |
Dec 23, 2021 | 70.62 | 71.02 | 70.62 | 70.86 | 48,139 | +0.24(+0.34%) |
Dec 22, 2021 | 69.81 | 70.67 | 69.81 | 70.62 | 52,505 | +0.57(+0.81%) |
Dec 21, 2021 | 69.73 | 70.10 | 69.57 | 70.06 | 35,940 | +0.66(+0.95%) |
Dec 20, 2021 | 69.18 | 69.40 | 69.05 | 69.40 | 68,460 | -0.13(-0.18%) |
Dec 17, 2021 | 69.97 | 70.04 | 69.49 | 69.53 | 46,503 | -0.91(-1.29%) |
Dec 16, 2021 | 70.70 | 70.78 | 70.24 | 70.43 | 175,555 | +0.06(+0.08%) |
Dec 15, 2021 | 69.66 | 70.41 | 69.50 | 70.38 | 39,238 | +1.05(+1.52%) |
Dec 14, 2021 | 69.47 | 69.66 | 69.13 | 69.33 | 44,705 | -0.46(-0.66%) |
Dec 13, 2021 | 70.13 | 70.13 | 69.71 | 69.78 | 35,703 | -0.55(-0.78%) |
Dec 10, 2021 | 70.19 | 70.38 | 70.05 | 70.33 | 24,528 | +0.26(+0.37%) |
Dec 09, 2021 | 70.13 | 70.20 | 69.99 | 70.08 | 50,409 | -0.46(-0.65%) |
Dec 08, 2021 | 70.47 | 70.58 | 70.32 | 70.54 | 136,963 | +0.25(+0.35%) |
Dec 07, 2021 | 69.89 | 70.34 | 69.88 | 70.29 | 62,500 | +1.23(+1.78%) |
Dec 06, 2021 | 68.81 | 69.11 | 68.72 | 69.06 | 193,064 | +0.72(+1.05%) |
Dec 03, 2021 | 68.81 | 68.81 | 68.05 | 68.34 | 58,788 | -0.25(-0.36%) |
Dec 02, 2021 | 68.18 | 68.76 | 68.18 | 68.59 | 240,358 | +0.80(+1.18%) |
Dec 01, 2021 | 69.01 | 69.28 | 67.79 | 67.79 | 169,318 | -0.55(-0.80%) |
Nov 30, 2021 | 68.68 | 68.87 | 68.63 | 68.34 | 68,859 | -0.50(-0.72%) |
Nov 29, 2021 | 68.97 | 69.11 | 68.59 | 68.84 | 43,660 | +0.23(+0.33%) |
Nov 26, 2021 | 69.09 | 69.11 | 68.39 | 68.61 | 15,619 | -1.35(-1.93%) |
Nov 24, 2021 | 69.52 | 69.98 | 69.52 | 69.96 | 23,643 | -0.50(-0.72%) |
Nov 23, 2021 | 70.36 | 70.57 | 70.11 | 70.46 | 34,148 | -0.17(-0.25%) |
Nov 22, 2021 | 70.94 | 71.14 | 70.63 | 70.64 | 30,486 | -0.48(-0.67%) |
Nov 19, 2021 | 71.23 | 71.31 | 71.00 | 71.11 | 26,728 | -0.41(-0.58%) |
Nov 18, 2021 | 71.35 | 71.53 | 71.43 | 71.53 | 36,152 | +0.16(+0.22%) |
Nov 17, 2021 | 71.22 | 71.39 | 71.21 | 71.37 | 312,766 | -0.03(-0.04%) |
Nov 16, 2021 | 71.51 | 71.59 | 71.37 | 71.40 | 196,946 | -0.20(-0.28%) |
Nov 15, 2021 | 71.86 | 71.87 | 71.58 | 71.60 | 21,332 | -0.19(-0.27%) |
Nov 12, 2021 | 71.65 | 71.79 | 71.60 | 71.79 | 23,014 | +0.44(+0.62%) |
Nov 11, 2021 | 71.44 | 71.45 | 71.30 | 71.35 | 28,274 | +0.21(+0.30%) |
Nov 10, 2021 | 71.64 | 71.14 | 23,105 | -0.79(-1.10%) | ||
Nov 09, 2021 | 72.00 | 72.00 | 71.73 | 71.93 | 22,013 | -0.08(-0.11%) |
Nov 08, 2021 | 72.07 | 72.12 | 71.95 | 72.01 | 30,465 | +0.05(+0.07%) |
Nov 05, 2021 | 71.86 | 71.98 | 71.79 | 71.96 | 66,562 | -0.03(-0.04%) |
Nov 04, 2021 | 71.91 | 71.99 | 71.75 | 71.98 | 812,576 | -0.08(-0.11%) |
Nov 03, 2021 | 71.42 | 72.07 | 71.41 | 72.07 | 21,427 | +0.72(+1.01%) |
Nov 02, 2021 | 71.38 | 71.45 | 71.34 | 71.34 | 71,065 | -0.11(-0.15%) |
Nov 01, 2021 | 71.26 | 71.47 | 71.18 | 71.45 | 423,064 | +0.50(+0.70%) |
Oct 29, 2021 | 70.80 | 70.96 | 70.70 | 70.96 | 25,057 | -0.32(-0.45%) |
Oct 28, 2021 | 70.94 | 71.32 | 70.94 | 71.28 | 24,849 | +0.63(+0.90%) |
Oct 27, 2021 | 70.89 | 71.02 | 70.63 | 70.65 | 29,445 | -0.17(-0.25%) |
Oct 26, 2021 | 71.02 | 70.82 | 52,377 | +0.03(+0.04%) | ||
Oct 25, 2021 | 70.80 | 70.90 | 70.57 | 70.79 | 20,143 | -0.06(-0.08%) |
Oct 22, 2021 | 70.97 | 70.97 | 70.64 | 70.85 | 22,025 | +0.38(+0.54%) |
Oct 21, 2021 | 70.35 | 70.52 | 70.26 | 70.47 | 40,910 | -0.28(-0.40%) |
Oct 20, 2021 | 70.65 | 70.79 | 70.57 | 70.76 | 52,952 | +0.30(+0.43%) |
Oct 19, 2021 | 70.34 | 70.59 | 70.34 | 70.45 | 48,121 | +0.29(+0.42%) |
Oct 18, 2021 | 69.88 | 70.20 | 69.88 | 70.16 | 39,522 | -0.28(-0.39%) |
Oct 15, 2021 | 70.27 | 70.43 | 70.18 | 70.43 | 28,790 | +0.54(+0.77%) |
Oct 14, 2021 | 69.88 | 69.99 | 69.81 | 69.89 | 24,964 | +0.50(+0.73%) |
Oct 13, 2021 | 69.04 | 69.44 | 68.99 | 69.39 | 66,161 | +0.66(+0.96%) |
Oct 12, 2021 | 68.78 | 68.93 | 68.69 | 68.73 | 25,779 | +0.01(+0.01%) |
Oct 11, 2021 | 68.97 | 69.20 | 68.69 | 68.72 | 47,722 | -0.13(-0.18%) |
Oct 08, 2021 | 69.01 | 69.01 | 68.71 | 68.85 | 27,635 | -0.08(-0.12%) |
Oct 07, 2021 | 68.70 | 69.12 | 68.70 | 68.93 | 169,123 | +0.40(+0.59%) |
Oct 06, 2021 | 67.83 | 68.54 | 67.63 | 68.53 | 68,859 | -0.13(-0.19%) |
Oct 05, 2021 | 68.56 | 68.98 | 68.55 | 68.66 | 158,816 | +0.32(+0.47%) |
Oct 04, 2021 | 68.82 | 68.85 | 68.16 | 68.34 | 86,961 | -0.70(-1.02%) |