Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 69.44 | 70.60 | 69.44 | 70.29 | 908,052 | +0.68(+0.98%) |
Dec 30, 2021 | 70.61 | 70.82 | 69.54 | 69.61 | 519,230 | -1.00(-1.42%) |
Dec 29, 2021 | 70.18 | 70.86 | 70.01 | 70.61 | 536,895 | +0.52(+0.74%) |
Dec 28, 2021 | 69.85 | 70.24 | 69.44 | 70.09 | 698,026 | +0.10(+0.14%) |
Dec 27, 2021 | 68.88 | 70.02 | 68.61 | 69.99 | 580,621 | +1.44(+2.11%) |
Dec 23, 2021 | 67.70 | 68.86 | 67.70 | 68.55 | 739,610 | +1.16(+1.71%) |
Dec 22, 2021 | 67.81 | 68.15 | 66.36 | 67.39 | 1,780,294 | -0.22(-0.33%) |
Dec 21, 2021 | 67.16 | 67.82 | 66.94 | 67.61 | 2,275,454 | +1.17(+1.77%) |
Dec 20, 2021 | 66.53 | 67.03 | 65.46 | 66.44 | 1,670,163 | -1.05(-1.55%) |
Dec 17, 2021 | 69.28 | 69.35 | 67.25 | 67.49 | 2,711,643 | -2.23(-3.20%) |
Dec 16, 2021 | 71.63 | 71.96 | 69.11 | 69.72 | 1,588,140 | -1.24(-1.75%) |
Dec 15, 2021 | 69.52 | 71.06 | 69.32 | 70.96 | 2,138,321 | +1.81(+2.62%) |
Dec 14, 2021 | 70.42 | 70.74 | 68.94 | 69.15 | 1,926,202 | -1.81(-2.55%) |
Dec 13, 2021 | 72.41 | 73.10 | 70.80 | 70.96 | 1,152,928 | -1.43(-1.98%) |
Dec 10, 2021 | 71.37 | 72.65 | 70.76 | 72.40 | 1,032,171 | +1.75(+2.48%) |
Dec 09, 2021 | 71.69 | 72.10 | 70.62 | 70.65 | 951,568 | -1.26(-1.75%) |
Dec 08, 2021 | 72.08 | 72.19 | 70.97 | 71.91 | 1,186,619 | -0.05(-0.07%) |
Dec 07, 2021 | 72.10 | 72.84 | 71.60 | 71.96 | 1,295,755 | +1.26(+1.78%) |
Dec 06, 2021 | 70.78 | 71.23 | 70.32 | 70.69 | 956,940 | +0.78(+1.12%) |
Dec 03, 2021 | 70.65 | 70.89 | 68.75 | 69.91 | 1,116,858 | -0.34(-0.48%) |
Dec 02, 2021 | 70.10 | 71.17 | 69.67 | 70.25 | 1,559,042 | +0.72(+1.04%) |
Dec 01, 2021 | 71.99 | 73.00 | 69.49 | 69.53 | 1,011,249 | -1.40(-1.97%) |
Nov 30, 2021 | 73.31 | 73.90 | 70.62 | 70.93 | 1,987,220 | -2.99(-4.05%) |
Nov 29, 2021 | 72.92 | 74.75 | 72.79 | 73.92 | 851,915 | +1.50(+2.07%) |
Nov 26, 2021 | 72.63 | 73.92 | 71.98 | 72.42 | 788,348 | -2.10(-2.82%) |
Nov 24, 2021 | 74.51 | 74.77 | 73.90 | 74.52 | 637,640 | -0.46(-0.62%) |
Nov 23, 2021 | 75.31 | 75.45 | 74.25 | 74.98 | 701,833 | +0.08(+0.10%) |
Nov 22, 2021 | 76.63 | 77.09 | 74.80 | 74.90 | 1,361,623 | -1.46(-1.92%) |
Nov 19, 2021 | 75.05 | 76.57 | 74.73 | 76.36 | 1,522,647 | +1.61(+2.15%) |
Nov 18, 2021 | 74.53 | 74.89 | 74.68 | 74.76 | 732,305 | +0.50(+0.67%) |
Nov 17, 2021 | 74.18 | 74.73 | 73.81 | 74.26 | 817,937 | -0.18(-0.25%) |
Nov 16, 2021 | 73.63 | 75.14 | 73.53 | 74.44 | 849,942 | +1.10(+1.50%) |
Nov 15, 2021 | 73.14 | 73.69 | 72.97 | 73.34 | 664,728 | +0.37(+0.50%) |
Nov 12, 2021 | 71.69 | 73.05 | 70.98 | 72.98 | 684,690 | +1.63(+2.28%) |
Nov 11, 2021 | 71.14 | 71.60 | 70.92 | 71.35 | 953,979 | +0.20(+0.28%) |
Nov 10, 2021 | 71.52 | 71.15 | 753,758 | -0.63(-0.87%) | ||
Nov 09, 2021 | 71.87 | 72.39 | 71.28 | 71.77 | 658,117 | -0.15(-0.21%) |
Nov 08, 2021 | 72.23 | 72.62 | 70.93 | 71.93 | 810,660 | +0.40(+0.57%) |
Nov 05, 2021 | 72.35 | 73.09 | 71.47 | 71.52 | 1,029,786 | -0.31(-0.43%) |
Nov 04, 2021 | 70.96 | 72.40 | 70.79 | 71.83 | 1,073,332 | +1.10(+1.55%) |
Nov 03, 2021 | 71.49 | 72.14 | 69.35 | 70.73 | 1,842,625 | -1.10(-1.53%) |
Nov 02, 2021 | 71.42 | 72.17 | 70.82 | 71.83 | 1,856,528 | +0.69(+0.97%) |
Nov 01, 2021 | 71.58 | 71.83 | 70.93 | 71.14 | 914,960 | -0.06(-0.08%) |
Oct 29, 2021 | 70.87 | 71.91 | 70.70 | 71.19 | 1,807,019 | -0.11(-0.15%) |
Oct 28, 2021 | 71.02 | 72.41 | 70.78 | 71.30 | 1,459,246 | +0.70(+1.00%) |
Oct 27, 2021 | 71.19 | 72.22 | 70.16 | 70.60 | 1,614,622 | -0.88(-1.23%) |
Oct 26, 2021 | 74.09 | 71.20 | 71.47 | 1,882,273 | -2.57(-3.47%) | |
Oct 25, 2021 | 72.77 | 74.36 | 72.35 | 74.04 | 1,803,959 | +1.12(+1.53%) |
Oct 22, 2021 | 72.66 | 73.37 | 72.32 | 72.93 | 885,481 | +0.48(+0.66%) |
Oct 21, 2021 | 70.47 | 72.48 | 69.88 | 72.45 | 1,782,617 | +1.76(+2.49%) |
Oct 20, 2021 | 69.82 | 70.87 | 69.44 | 70.68 | 969,597 | +0.94(+1.35%) |
Oct 19, 2021 | 70.08 | 70.33 | 69.61 | 69.74 | 713,334 | +0.18(+0.26%) |
Oct 18, 2021 | 68.70 | 69.68 | 68.35 | 69.56 | 875,140 | +0.57(+0.82%) |
Oct 15, 2021 | 69.73 | 70.56 | 68.94 | 69.00 | 1,262,264 | -0.26(-0.37%) |
Oct 14, 2021 | 67.55 | 69.34 | 67.30 | 69.25 | 1,059,147 | +2.24(+3.34%) |
Oct 13, 2021 | 67.30 | 67.63 | 66.57 | 67.02 | 1,227,246 | -0.12(-0.19%) |
Oct 12, 2021 | 67.50 | 68.15 | 66.80 | 67.14 | 1,000,678 | -0.07(-0.10%) |
Oct 11, 2021 | 67.89 | 68.71 | 67.20 | 67.21 | 796,901 | -0.75(-1.10%) |
Oct 08, 2021 | 69.22 | 69.72 | 67.19 | 67.96 | 2,257,937 | -1.55(-2.22%) |
Oct 07, 2021 | 70.04 | 70.57 | 69.32 | 69.50 | 1,480,199 | -0.08(-0.11%) |
Oct 06, 2021 | 69.02 | 69.64 | 67.88 | 69.58 | 1,126,674 | -0.05(-0.07%) |
Oct 05, 2021 | 69.13 | 69.93 | 68.11 | 69.63 | 2,213,695 | +0.79(+1.14%) |
Oct 04, 2021 | 69.79 | 70.30 | 68.65 | 68.84 | 1,508,760 | -1.10(-1.58%) |