Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 73.29 | 73.34 | 73.20 | 73.23 | 37,477 | -0.04(-0.05%) |
Dec 30, 2021 | 73.17 | 73.27 | 73.15 | 73.27 | 98,465 | +0.17(+0.23%) |
Dec 29, 2021 | 73.27 | 73.27 | 73.10 | 73.10 | 155,111 | -0.32(-0.43%) |
Dec 28, 2021 | 73.48 | 73.48 | 73.36 | 73.42 | 63,988 | -0.03(-0.04%) |
Dec 27, 2021 | 73.39 | 73.45 | 73.36 | 73.44 | 66,932 | +0.07(+0.10%) |
Dec 23, 2021 | 73.48 | 73.48 | 73.32 | 73.37 | 75,887 | -0.12(-0.16%) |
Dec 22, 2021 | 73.55 | 73.55 | 73.46 | 73.49 | 31,019 | -0.01(-0.01%) |
Dec 21, 2021 | 73.71 | 73.71 | 73.41 | 73.50 | 31,494 | -0.22(-0.30%) |
Dec 20, 2021 | 73.81 | 73.82 | 73.69 | 73.72 | 30,498 | -0.03(-0.04%) |
Dec 17, 2021 | 73.73 | 73.83 | 73.73 | 73.75 | 39,191 | +0.09(+0.12%) |
Dec 16, 2021 | 73.63 | 73.73 | 73.62 | 73.66 | 22,112 | -0.01(-0.02%) |
Dec 15, 2021 | 73.63 | 73.73 | 73.61 | 73.67 | 24,700 | -0.04(-0.05%) |
Dec 14, 2021 | 73.79 | 73.79 | 73.65 | 73.71 | 37,790 | -0.12(-0.16%) |
Dec 13, 2021 | 73.75 | 73.87 | 73.69 | 73.82 | 20,380 | +0.22(+0.29%) |
Dec 10, 2021 | 73.61 | 73.70 | 73.57 | 73.61 | 52,519 | -0.01(-0.01%) |
Dec 09, 2021 | 73.66 | 73.66 | 73.55 | 73.62 | 18,103 | +0.07(+0.10%) |
Dec 08, 2021 | 73.63 | 73.63 | 73.48 | 73.54 | 19,113 | -0.06(-0.09%) |
Dec 07, 2021 | 73.73 | 73.78 | 73.61 | 73.61 | 23,454 | -0.20(-0.27%) |
Dec 06, 2021 | 73.90 | 73.93 | 73.76 | 73.81 | 37,023 | -0.12(-0.17%) |
Dec 03, 2021 | 73.59 | 73.96 | 73.59 | 73.93 | 24,211 | +0.22(+0.30%) |
Dec 02, 2021 | 73.84 | 73.84 | 73.61 | 73.71 | 14,647 | +0.05(+0.06%) |
Dec 01, 2021 | 73.56 | 73.66 | 73.48 | 73.66 | 35,986 | +0.04(+0.06%) |
Nov 30, 2021 | 73.61 | 73.77 | 73.61 | 73.62 | 46,239 | +0.16(+0.21%) |
Nov 29, 2021 | 73.32 | 73.47 | 73.27 | 73.46 | 42,644 | -0.06(-0.08%) |
Nov 26, 2021 | 73.39 | 73.55 | 73.39 | 73.52 | 16,387 | +0.47(+0.64%) |
Nov 24, 2021 | 72.88 | 73.05 | 72.85 | 73.05 | 31,618 | +0.16(+0.22%) |
Nov 23, 2021 | 73.05 | 73.05 | 72.89 | 72.89 | 30,735 | -0.37(-0.51%) |
Nov 22, 2021 | 73.43 | 73.43 | 73.22 | 73.26 | 39,995 | -0.27(-0.36%) |
Nov 19, 2021 | 73.52 | 73.59 | 73.48 | 73.53 | 12,173 | +0.24(+0.33%) |
Nov 18, 2021 | 73.26 | 73.32 | 73.29 | 73.29 | 23,899 | +0.05(+0.07%) |
Nov 17, 2021 | 73.06 | 73.25 | 73.06 | 73.24 | 20,928 | +0.14(+0.19%) |
Nov 16, 2021 | 73.10 | 73.23 | 73.10 | 73.10 | 32,907 | -0.07(-0.10%) |
Nov 15, 2021 | 73.36 | 73.36 | 73.15 | 73.17 | 32,062 | -0.19(-0.26%) |
Nov 12, 2021 | 73.44 | 73.44 | 73.32 | 73.36 | 33,055 | +0.01(+0.01%) |
Nov 11, 2021 | 73.43 | 73.43 | 73.34 | 73.35 | 39,834 | -0.07(-0.10%) |
Nov 10, 2021 | 73.78 | 73.40 | 73.43 | 23,071 | -0.42(-0.57%) | |
Nov 09, 2021 | 73.86 | 73.92 | 73.82 | 73.85 | 22,976 | +0.23(+0.31%) |
Nov 08, 2021 | 73.74 | 73.74 | 73.60 | 73.62 | 20,104 | -0.16(-0.21%) |
Nov 05, 2021 | 73.58 | 73.81 | 73.58 | 73.78 | 17,373 | +0.30(+0.41%) |
Nov 04, 2021 | 73.33 | 73.50 | 73.32 | 73.47 | 21,976 | +0.27(+0.36%) |
Nov 03, 2021 | 73.33 | 73.34 | 73.15 | 73.21 | 33,891 | -0.08(-0.11%) |
Nov 02, 2021 | 73.16 | 73.36 | 73.16 | 73.29 | 23,110 | +0.23(+0.31%) |
Nov 01, 2021 | 73.03 | 73.11 | 73.21 | 73.06 | 57,518 | -0.07(-0.09%) |
Oct 29, 2021 | 73.06 | 73.19 | 72.98 | 73.12 | 28,610 | -0.10(-0.14%) |
Oct 28, 2021 | 73.33 | 73.36 | 73.21 | 73.23 | 39,229 | -0.14(-0.19%) |
Oct 27, 2021 | 73.24 | 73.46 | 73.21 | 73.36 | 32,287 | +0.31(+0.43%) |
Oct 26, 2021 | 73.06 | 73.07 | 73.05 | 27,091 | +0.07(+0.10%) | |
Oct 25, 2021 | 72.90 | 73.02 | 72.90 | 72.98 | 29,786 | +0.07(+0.10%) |
Oct 22, 2021 | 72.90 | 72.96 | 72.84 | 72.90 | 23,995 | +0.11(+0.15%) |
Oct 21, 2021 | 72.90 | 72.90 | 72.77 | 72.79 | 51,917 | -0.13(-0.18%) |
Oct 20, 2021 | 72.98 | 72.99 | 72.92 | 72.92 | 30,841 | +0.00(+0.00%) |
Oct 19, 2021 | 73.01 | 73.04 | 72.92 | 72.92 | 263,229 | -0.22(-0.30%) |
Oct 18, 2021 | 73.12 | 73.16 | 73.03 | 73.14 | 31,678 | -0.09(-0.13%) |
Oct 15, 2021 | 73.27 | 73.29 | 73.17 | 73.24 | 23,384 | -0.12(-0.16%) |
Oct 14, 2021 | 73.28 | 73.39 | 73.26 | 73.35 | 233,660 | +0.18(+0.25%) |
Oct 13, 2021 | 73.10 | 73.23 | 73.10 | 73.17 | 67,356 | +0.18(+0.25%) |
Oct 12, 2021 | 72.93 | 73.01 | 72.90 | 72.99 | 19,565 | +0.10(+0.14%) |
Oct 11, 2021 | 72.90 | 72.93 | 72.87 | 72.89 | 17,772 | -0.08(-0.11%) |
Oct 08, 2021 | 73.09 | 73.09 | 72.90 | 72.97 | 35,263 | -0.13(-0.18%) |
Oct 07, 2021 | 73.17 | 73.23 | 73.09 | 73.10 | 53,010 | -0.16(-0.21%) |
Oct 06, 2021 | 73.29 | 73.30 | 73.20 | 73.25 | 30,953 | +0.04(+0.05%) |
Oct 05, 2021 | 73.42 | 73.42 | 73.20 | 73.22 | 31,663 | -0.20(-0.27%) |
Oct 04, 2021 | 73.44 | 73.48 | 73.35 | 73.41 | 25,661 | -0.08(-0.11%) |