Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 71.80 | 72.58 | 71.80 | 72.10 | 166,242 | +0.11(+0.15%) |
Dec 30, 2021 | 72.95 | 73.50 | 71.97 | 71.99 | 257,341 | -0.51(-0.70%) |
Dec 29, 2021 | 71.90 | 72.77 | 71.85 | 72.50 | 318,198 | +0.87(+1.21%) |
Dec 28, 2021 | 71.70 | 72.42 | 71.58 | 71.63 | 427,413 | -0.18(-0.24%) |
Dec 27, 2021 | 70.42 | 71.83 | 70.10 | 71.81 | 335,682 | +1.41(+2.00%) |
Dec 23, 2021 | 70.47 | 70.82 | 70.21 | 70.40 | 412,430 | +0.28(+0.39%) |
Dec 22, 2021 | 69.13 | 70.14 | 68.70 | 70.12 | 501,773 | +0.88(+1.28%) |
Dec 21, 2021 | 68.25 | 69.71 | 68.22 | 69.24 | 447,641 | +1.26(+1.86%) |
Dec 20, 2021 | 68.41 | 68.44 | 66.98 | 67.97 | 975,072 | -1.14(-1.65%) |
Dec 17, 2021 | 70.05 | 70.28 | 69.03 | 69.12 | 1,736,433 | -1.10(-1.56%) |
Dec 16, 2021 | 71.25 | 71.74 | 69.86 | 70.21 | 573,788 | -0.72(-1.01%) |
Dec 15, 2021 | 70.72 | 71.03 | 70.06 | 70.93 | 627,000 | +0.53(+0.75%) |
Dec 14, 2021 | 69.90 | 71.28 | 69.90 | 70.41 | 593,236 | +0.18(+0.26%) |
Dec 13, 2021 | 70.32 | 70.86 | 69.98 | 70.22 | 398,639 | +0.15(+0.21%) |
Dec 10, 2021 | 70.25 | 70.48 | 69.56 | 70.08 | 294,304 | +0.25(+0.36%) |
Dec 09, 2021 | 70.40 | 70.76 | 69.79 | 69.83 | 223,781 | -0.92(-1.30%) |
Dec 08, 2021 | 71.43 | 71.61 | 70.53 | 70.75 | 366,608 | -0.67(-0.94%) |
Dec 07, 2021 | 70.80 | 71.74 | 70.49 | 71.42 | 411,622 | +1.53(+2.19%) |
Dec 06, 2021 | 69.40 | 70.59 | 69.15 | 69.89 | 610,208 | +1.25(+1.81%) |
Dec 03, 2021 | 70.09 | 70.29 | 68.21 | 68.65 | 661,305 | -1.36(-1.95%) |
Dec 02, 2021 | 68.15 | 70.34 | 68.15 | 70.01 | 625,581 | +2.11(+3.11%) |
Dec 01, 2021 | 69.11 | 70.36 | 67.88 | 67.90 | 653,300 | -0.02(-0.03%) |
Nov 30, 2021 | 68.12 | 68.50 | 67.61 | 67.91 | 809,445 | -0.80(-1.16%) |
Nov 29, 2021 | 70.31 | 70.31 | 68.35 | 68.71 | 845,898 | -0.76(-1.09%) |
Nov 26, 2021 | 69.23 | 70.04 | 68.53 | 69.47 | 335,222 | -0.89(-1.26%) |
Nov 24, 2021 | 70.32 | 70.86 | 69.99 | 70.36 | 426,720 | -0.32(-0.45%) |
Nov 23, 2021 | 70.63 | 71.17 | 70.48 | 70.68 | 402,497 | -0.06(-0.09%) |
Nov 22, 2021 | 71.37 | 71.83 | 70.66 | 70.74 | 495,469 | -0.30(-0.43%) |
Nov 19, 2021 | 70.21 | 71.62 | 70.03 | 71.05 | 1,083,593 | +0.85(+1.21%) |
Nov 18, 2021 | 69.96 | 70.39 | 69.96 | 70.19 | 650,962 | +0.50(+0.72%) |
Nov 17, 2021 | 69.34 | 69.69 | 68.21 | 69.69 | 538,837 | +0.22(+0.32%) |
Nov 16, 2021 | 69.10 | 70.00 | 68.99 | 69.47 | 402,301 | +0.51(+0.74%) |
Nov 15, 2021 | 69.71 | 70.35 | 68.89 | 68.96 | 422,339 | -0.50(-0.72%) |
Nov 12, 2021 | 68.86 | 69.61 | 68.56 | 69.46 | 333,346 | +0.79(+1.15%) |
Nov 11, 2021 | 68.98 | 68.99 | 68.30 | 68.67 | 306,017 | -0.17(-0.25%) |
Nov 10, 2021 | 68.94 | 68.74 | 68.85 | 516,921 | -0.05(-0.08%) | |
Nov 09, 2021 | 68.26 | 68.91 | 67.55 | 68.90 | 462,997 | +0.67(+0.98%) |
Nov 08, 2021 | 69.16 | 69.36 | 67.96 | 68.23 | 653,875 | -0.81(-1.17%) |
Nov 05, 2021 | 67.71 | 69.06 | 67.71 | 69.04 | 465,496 | +1.71(+2.54%) |
Nov 04, 2021 | 67.25 | 68.28 | 66.42 | 67.33 | 605,876 | +0.12(+0.18%) |
Nov 03, 2021 | 66.76 | 68.85 | 66.73 | 67.21 | 1,100,564 | +0.45(+0.67%) |
Nov 02, 2021 | 66.92 | 67.04 | 66.39 | 66.76 | 407,556 | +0.01(+0.01%) |
Nov 01, 2021 | 67.32 | 67.93 | 66.53 | 66.75 | 690,669 | -0.21(-0.31%) |
Oct 29, 2021 | 67.19 | 67.56 | 66.70 | 66.96 | 708,427 | -0.32(-0.48%) |
Oct 28, 2021 | 66.50 | 67.42 | 66.44 | 67.28 | 397,768 | +1.10(+1.66%) |
Oct 27, 2021 | 68.11 | 68.18 | 65.47 | 66.18 | 599,816 | -1.84(-2.71%) |
Oct 26, 2021 | 68.41 | 68.02 | 474,051 | -0.38(-0.56%) | ||
Oct 25, 2021 | 67.68 | 68.50 | 67.35 | 68.41 | 452,319 | +0.84(+1.25%) |
Oct 22, 2021 | 68.99 | 69.18 | 67.36 | 67.57 | 488,058 | -1.10(-1.60%) |
Oct 21, 2021 | 69.58 | 69.58 | 67.84 | 68.66 | 555,551 | +0.79(+1.16%) |
Oct 20, 2021 | 66.74 | 68.02 | 66.74 | 67.88 | 717,685 | +0.98(+1.46%) |
Oct 19, 2021 | 66.99 | 67.20 | 66.44 | 66.90 | 413,097 | +0.17(+0.26%) |
Oct 18, 2021 | 66.77 | 67.15 | 66.52 | 66.72 | 453,996 | -0.26(-0.38%) |
Oct 15, 2021 | 68.51 | 68.51 | 66.96 | 66.98 | 597,192 | -1.07(-1.57%) |
Oct 14, 2021 | 67.51 | 68.77 | 67.48 | 68.05 | 695,572 | +1.14(+1.71%) |
Oct 13, 2021 | 65.88 | 67.04 | 65.26 | 66.91 | 737,767 | +1.04(+1.58%) |
Oct 12, 2021 | 64.84 | 66.34 | 64.84 | 65.86 | 592,869 | +1.36(+2.10%) |
Oct 11, 2021 | 65.33 | 65.86 | 64.42 | 64.51 | 670,897 | -0.20(-0.31%) |
Oct 08, 2021 | 65.09 | 65.41 | 64.13 | 64.71 | 466,460 | -0.17(-0.27%) |
Oct 07, 2021 | 62.72 | 65.02 | 62.72 | 64.88 | 694,194 | +2.23(+3.57%) |
Oct 06, 2021 | 62.29 | 62.78 | 61.84 | 62.65 | 682,061 | +0.03(+0.04%) |
Oct 05, 2021 | 62.70 | 63.06 | 62.24 | 62.62 | 650,712 | +0.11(+0.18%) |
Oct 04, 2021 | 61.67 | 62.88 | 61.55 | 62.51 | 594,587 | +0.89(+1.44%) |