Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 69.26 | 70.02 | 69.26 | 69.45 | 27,384 | +0.17(+0.24%) |
Dec 30, 2021 | 69.88 | 70.55 | 69.22 | 69.28 | 16,466 | -0.36(-0.52%) |
Dec 29, 2021 | 68.90 | 69.84 | 68.90 | 69.64 | 20,203 | +0.77(+1.11%) |
Dec 28, 2021 | 69.12 | 69.81 | 68.65 | 68.88 | 25,841 | -0.07(-0.10%) |
Dec 27, 2021 | 67.38 | 68.99 | 66.89 | 68.95 | 44,437 | +1.75(+2.60%) |
Dec 23, 2021 | 66.39 | 67.48 | 66.34 | 67.20 | 351,412 | +1.01(+1.52%) |
Dec 22, 2021 | 64.85 | 66.24 | 64.85 | 66.19 | 20,426 | +1.25(+1.93%) |
Dec 21, 2021 | 63.00 | 64.97 | 63.00 | 64.94 | 16,157 | +3.23(+5.23%) |
Dec 20, 2021 | 62.14 | 62.17 | 60.03 | 61.71 | 124,833 | -2.04(-3.20%) |
Dec 17, 2021 | 63.53 | 65.07 | 62.72 | 63.75 | 134,955 | -0.44(-0.69%) |
Dec 16, 2021 | 66.62 | 66.68 | 63.67 | 64.19 | 180,670 | -1.64(-2.49%) |
Dec 15, 2021 | 64.44 | 65.86 | 63.12 | 65.83 | 22,922 | +1.55(+2.41%) |
Dec 14, 2021 | 64.51 | 65.85 | 64.03 | 64.28 | 174,102 | -0.78(-1.20%) |
Dec 13, 2021 | 66.16 | 66.16 | 64.57 | 65.06 | 24,880 | -1.34(-2.01%) |
Dec 10, 2021 | 67.10 | 67.30 | 65.58 | 66.40 | 25,986 | +0.09(+0.13%) |
Dec 09, 2021 | 67.69 | 68.00 | 66.31 | 66.31 | 29,033 | -2.03(-2.97%) |
Dec 08, 2021 | 67.83 | 68.50 | 67.35 | 68.34 | 40,251 | +0.69(+1.02%) |
Dec 07, 2021 | 66.98 | 68.51 | 66.88 | 67.66 | 193,751 | +2.33(+3.56%) |
Dec 06, 2021 | 63.93 | 66.11 | 63.27 | 65.33 | 20,790 | +2.55(+4.06%) |
Dec 03, 2021 | 64.82 | 65.04 | 61.82 | 62.78 | 78,734 | -1.73(-2.68%) |
Dec 02, 2021 | 61.53 | 64.76 | 61.53 | 64.50 | 44,325 | +3.43(+5.62%) |
Dec 01, 2021 | 65.36 | 66.30 | 61.03 | 61.07 | 258,411 | -2.04(-3.23%) |
Nov 30, 2021 | 65.69 | 65.80 | 62.81 | 63.11 | 57,641 | -3.58(-5.37%) |
Nov 29, 2021 | 68.20 | 68.20 | 65.99 | 66.69 | 54,998 | +0.19(+0.28%) |
Nov 26, 2021 | 67.67 | 67.80 | 65.43 | 66.51 | 149,160 | -4.50(-6.34%) |
Nov 24, 2021 | 70.35 | 71.11 | 69.92 | 71.01 | 188,057 | -0.18(-0.25%) |
Nov 23, 2021 | 71.35 | 71.97 | 70.00 | 71.19 | 20,818 | -0.16(-0.22%) |
Nov 22, 2021 | 71.73 | 72.57 | 71.34 | 71.34 | 16,135 | +0.32(+0.46%) |
Nov 19, 2021 | 70.99 | 71.50 | 70.56 | 71.02 | 12,700 | -0.65(-0.90%) |
Nov 18, 2021 | 72.54 | 72.54 | 71.45 | 71.67 | 16,744 | -0.29(-0.41%) |
Nov 17, 2021 | 72.63 | 72.63 | 71.27 | 71.96 | 26,200 | -1.08(-1.48%) |
Nov 16, 2021 | 72.89 | 73.64 | 72.82 | 73.04 | 25,773 | +0.16(+0.22%) |
Nov 15, 2021 | 73.37 | 73.37 | 72.64 | 72.89 | 11,329 | +0.25(+0.34%) |
Nov 12, 2021 | 72.47 | 72.68 | 72.31 | 72.64 | 17,129 | +0.49(+0.68%) |
Nov 11, 2021 | 71.76 | 72.26 | 71.44 | 72.15 | 8,424 | +0.76(+1.06%) |
Nov 10, 2021 | 72.26 | 71.39 | 28,818 | -1.28(-1.76%) | ||
Nov 09, 2021 | 72.75 | 72.75 | 72.19 | 72.67 | 19,710 | -0.22(-0.30%) |
Nov 08, 2021 | 73.63 | 73.63 | 72.71 | 72.89 | 15,231 | +0.12(+0.16%) |
Nov 05, 2021 | 72.61 | 73.78 | 72.36 | 72.77 | 20,508 | +1.22(+1.70%) |
Nov 04, 2021 | 72.22 | 72.82 | 71.42 | 71.55 | 27,115 | -0.41(-0.57%) |
Nov 03, 2021 | 70.19 | 72.27 | 70.18 | 71.96 | 20,960 | +1.58(+2.24%) |
Nov 02, 2021 | 70.28 | 70.68 | 69.50 | 70.38 | 35,824 | +0.23(+0.32%) |
Nov 01, 2021 | 68.39 | 70.23 | 67.37 | 70.16 | 94,076 | +2.79(+4.14%) |
Oct 29, 2021 | 67.09 | 67.75 | 66.85 | 67.37 | 14,614 | +0.17(+0.25%) |
Oct 28, 2021 | 65.73 | 67.27 | 65.73 | 67.20 | 22,923 | +1.97(+3.02%) |
Oct 27, 2021 | 67.27 | 67.27 | 65.17 | 65.23 | 38,190 | -2.02(-3.01%) |
Oct 26, 2021 | 68.44 | 67.25 | 67.25 | 20,522 | -0.88(-1.30%) | |
Oct 25, 2021 | 67.77 | 68.57 | 67.66 | 68.14 | 14,953 | +0.70(+1.03%) |
Oct 22, 2021 | 67.39 | 68.19 | 67.01 | 67.44 | 50,772 | +0.12(+0.17%) |
Oct 21, 2021 | 66.61 | 67.37 | 66.56 | 67.32 | 39,244 | +0.45(+0.68%) |
Oct 20, 2021 | 66.01 | 67.14 | 65.84 | 66.87 | 138,076 | +1.01(+1.53%) |
Oct 19, 2021 | 66.04 | 66.26 | 65.61 | 65.86 | 10,483 | +0.30(+0.46%) |
Oct 18, 2021 | 64.83 | 65.77 | 64.70 | 65.55 | 148,269 | +0.28(+0.44%) |
Oct 15, 2021 | 66.17 | 66.63 | 65.19 | 65.27 | 44,761 | +0.16(+0.24%) |
Oct 14, 2021 | 64.24 | 65.18 | 63.99 | 65.11 | 77,680 | +2.14(+3.40%) |
Oct 13, 2021 | 62.72 | 63.15 | 61.62 | 62.97 | 29,066 | +0.47(+0.75%) |
Oct 12, 2021 | 62.02 | 63.09 | 62.02 | 62.50 | 32,973 | +0.71(+1.14%) |
Oct 11, 2021 | 62.61 | 63.51 | 61.80 | 61.80 | 15,905 | -0.67(-1.07%) |
Oct 08, 2021 | 63.28 | 63.62 | 62.44 | 62.46 | 25,459 | -0.80(-1.27%) |
Oct 07, 2021 | 62.32 | 64.00 | 62.32 | 63.27 | 127,938 | +1.88(+3.07%) |
Oct 06, 2021 | 60.56 | 61.40 | 59.39 | 61.38 | 30,332 | -0.23(-0.37%) |
Oct 05, 2021 | 61.94 | 62.67 | 61.07 | 61.61 | 16,508 | +0.16(+0.26%) |
Oct 04, 2021 | 62.06 | 62.74 | 61.04 | 61.45 | 63,508 | -0.75(-1.20%) |