Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 70.24 | 71.17 | 68.82 | 69.37 | 555,379 | -1.02(-1.44%) |
Dec 30, 2021 | 72.06 | 72.58 | 70.29 | 70.39 | 626,428 | -1.08(-1.51%) |
Dec 29, 2021 | 72.55 | 73.20 | 71.20 | 71.47 | 570,094 | -1.06(-1.46%) |
Dec 28, 2021 | 73.12 | 74.30 | 72.43 | 72.53 | 154,961 | -1.21(-1.64%) |
Dec 27, 2021 | 74.07 | 75.05 | 73.05 | 73.74 | 141,050 | -1.39(-1.85%) |
Dec 23, 2021 | 74.22 | 75.15 | 73.42 | 75.13 | 169,411 | +1.45(+1.96%) |
Dec 22, 2021 | 72.64 | 74.55 | 71.80 | 73.68 | 319,126 | +1.27(+1.76%) |
Dec 21, 2021 | 69.58 | 72.90 | 69.51 | 72.41 | 317,821 | +3.84(+5.61%) |
Dec 20, 2021 | 67.06 | 68.78 | 65.95 | 68.57 | 198,803 | +0.15(+0.21%) |
Dec 17, 2021 | 65.38 | 68.45 | 64.18 | 68.42 | 635,416 | +2.59(+3.93%) |
Dec 16, 2021 | 68.73 | 68.73 | 64.82 | 65.83 | 259,865 | -2.31(-3.39%) |
Dec 15, 2021 | 68.28 | 69.84 | 65.79 | 68.14 | 288,411 | -0.35(-0.50%) |
Dec 14, 2021 | 68.90 | 70.60 | 68.43 | 68.49 | 277,615 | -0.97(-1.40%) |
Dec 13, 2021 | 71.73 | 71.73 | 68.90 | 69.46 | 162,970 | -3.25(-4.47%) |
Dec 10, 2021 | 74.16 | 74.32 | 71.62 | 72.71 | 123,384 | -0.36(-0.50%) |
Dec 09, 2021 | 72.92 | 74.41 | 72.92 | 73.08 | 100,324 | -0.84(-1.13%) |
Dec 08, 2021 | 72.81 | 74.64 | 72.49 | 73.91 | 282,741 | +1.89(+2.63%) |
Dec 07, 2021 | 72.93 | 74.06 | 71.57 | 72.02 | 170,129 | +0.41(+0.57%) |
Dec 06, 2021 | 69.44 | 72.62 | 69.03 | 71.61 | 283,127 | +3.49(+5.12%) |
Dec 03, 2021 | 69.00 | 69.54 | 67.07 | 68.12 | 247,904 | -0.33(-0.48%) |
Dec 02, 2021 | 65.35 | 69.45 | 64.03 | 68.45 | 438,128 | +4.60(+7.20%) |
Dec 01, 2021 | 67.26 | 69.05 | 63.62 | 63.86 | 378,860 | -1.50(-2.30%) |
Nov 30, 2021 | 65.60 | 67.04 | 64.49 | 65.36 | 275,767 | -0.69(-1.05%) |
Nov 29, 2021 | 70.34 | 70.36 | 65.98 | 66.05 | 363,278 | -2.87(-4.16%) |
Nov 26, 2021 | 68.52 | 69.64 | 66.84 | 68.92 | 223,325 | -2.84(-3.96%) |
Nov 24, 2021 | 70.05 | 71.96 | 69.54 | 71.76 | 158,273 | +0.88(+1.25%) |
Nov 23, 2021 | 72.23 | 73.40 | 69.61 | 70.87 | 339,230 | -1.98(-2.72%) |
Nov 22, 2021 | 73.17 | 73.78 | 71.44 | 72.86 | 261,300 | +0.34(+0.46%) |
Nov 19, 2021 | 74.21 | 75.05 | 72.05 | 72.52 | 476,477 | -3.87(-5.06%) |
Nov 18, 2021 | 78.57 | 76.32 | 75.91 | 76.39 | 210,228 | -1.63(-2.09%) |
Nov 17, 2021 | 75.56 | 78.55 | 75.56 | 78.02 | 213,755 | +1.98(+2.61%) |
Nov 16, 2021 | 77.11 | 77.88 | 75.90 | 76.03 | 224,369 | -1.34(-1.73%) |
Nov 15, 2021 | 79.02 | 79.02 | 76.95 | 77.37 | 210,744 | -1.10(-1.40%) |
Nov 12, 2021 | 76.71 | 78.57 | 76.06 | 78.47 | 237,432 | +1.40(+1.82%) |
Nov 11, 2021 | 78.14 | 78.83 | 76.48 | 77.07 | 176,859 | -0.76(-0.97%) |
Nov 10, 2021 | 78.20 | 77.83 | 303,903 | -1.52(-1.92%) | ||
Nov 09, 2021 | 79.42 | 80.36 | 78.09 | 79.35 | 246,099 | -0.04(-0.05%) |
Nov 08, 2021 | 85.05 | 85.05 | 79.34 | 79.38 | 324,709 | -5.64(-6.64%) |
Nov 05, 2021 | 83.66 | 86.45 | 83.44 | 85.02 | 464,752 | +3.67(+4.51%) |
Nov 04, 2021 | 79.17 | 83.72 | 77.93 | 81.36 | 600,833 | +5.68(+7.50%) |
Nov 03, 2021 | 72.21 | 77.40 | 72.21 | 75.68 | 566,654 | +2.70(+3.70%) |
Nov 02, 2021 | 78.46 | 78.46 | 72.36 | 72.97 | 576,023 | -5.25(-6.71%) |
Nov 01, 2021 | 77.42 | 79.12 | 76.91 | 78.23 | 360,753 | +1.32(+1.72%) |
Oct 29, 2021 | 76.43 | 79.02 | 75.83 | 76.91 | 183,978 | +0.56(+0.73%) |
Oct 28, 2021 | 77.28 | 77.28 | 75.66 | 76.35 | 176,308 | +0.17(+0.23%) |
Oct 27, 2021 | 76.37 | 77.28 | 75.92 | 76.18 | 180,240 | -0.15(-0.19%) |
Oct 26, 2021 | 76.82 | 76.32 | 199,559 | +0.05(+0.07%) | ||
Oct 25, 2021 | 74.89 | 76.95 | 74.05 | 76.27 | 320,593 | +1.54(+2.06%) |
Oct 22, 2021 | 73.74 | 75.03 | 73.17 | 74.73 | 174,951 | +0.82(+1.11%) |
Oct 21, 2021 | 74.10 | 75.42 | 73.61 | 73.91 | 189,408 | -0.57(-0.77%) |
Oct 20, 2021 | 73.92 | 76.78 | 73.21 | 74.49 | 349,149 | -1.72(-2.26%) |
Oct 19, 2021 | 73.87 | 77.50 | 73.20 | 76.21 | 334,089 | +2.77(+3.77%) |
Oct 18, 2021 | 72.01 | 73.58 | 70.98 | 73.44 | 176,890 | +0.55(+0.75%) |
Oct 15, 2021 | 75.34 | 75.98 | 72.84 | 72.89 | 146,584 | -1.24(-1.67%) |
Oct 14, 2021 | 73.93 | 74.42 | 72.98 | 74.13 | 130,083 | +0.93(+1.27%) |
Oct 13, 2021 | 74.91 | 74.91 | 72.58 | 73.20 | 158,408 | -2.04(-2.71%) |
Oct 12, 2021 | 75.74 | 76.52 | 74.90 | 75.24 | 113,673 | -0.11(-0.14%) |
Oct 11, 2021 | 76.08 | 77.26 | 75.14 | 75.35 | 129,952 | -0.56(-0.73%) |
Oct 08, 2021 | 77.83 | 78.04 | 75.76 | 75.91 | 117,430 | -1.47(-1.91%) |
Oct 07, 2021 | 78.65 | 79.80 | 77.19 | 77.38 | 137,944 | -0.81(-1.04%) |
Oct 06, 2021 | 76.83 | 78.25 | 75.72 | 78.19 | 169,146 | +0.38(+0.49%) |
Oct 05, 2021 | 77.37 | 79.13 | 76.60 | 77.81 | 269,212 | +0.56(+0.72%) |
Oct 04, 2021 | 78.57 | 79.94 | 77.12 | 77.25 | 141,281 | -1.79(-2.27%) |