Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 73.48 | 73.64 | 72.99 | 72.99 | 75,983 | -0.57(-0.78%) |
Dec 30, 2021 | 73.83 | 74.23 | 73.49 | 73.56 | 54,366 | -0.25(-0.33%) |
Dec 29, 2021 | 73.95 | 74.10 | 73.53 | 73.81 | 193,888 | -0.04(-0.05%) |
Dec 28, 2021 | 74.45 | 74.45 | 73.70 | 73.84 | 133,338 | -0.48(-0.65%) |
Dec 27, 2021 | 73.37 | 74.35 | 73.37 | 74.33 | 155,839 | +1.13(+1.54%) |
Dec 23, 2021 | 72.71 | 73.46 | 72.71 | 73.20 | 230,000 | +0.47(+0.65%) |
Dec 22, 2021 | 71.86 | 72.73 | 71.77 | 72.73 | 90,520 | +0.70(+0.98%) |
Dec 21, 2021 | 70.84 | 72.04 | 70.31 | 72.03 | 113,724 | +1.91(+2.73%) |
Dec 20, 2021 | 69.86 | 70.26 | 69.65 | 70.11 | 177,432 | -0.91(-1.28%) |
Dec 17, 2021 | 70.41 | 71.63 | 70.06 | 71.02 | 529,842 | -0.22(-0.31%) |
Dec 16, 2021 | 73.38 | 73.38 | 70.80 | 71.25 | 343,905 | -1.86(-2.55%) |
Dec 15, 2021 | 71.24 | 73.18 | 70.54 | 73.11 | 248,922 | +1.80(+2.53%) |
Dec 14, 2021 | 71.32 | 71.80 | 70.55 | 71.31 | 380,011 | -1.00(-1.38%) |
Dec 13, 2021 | 73.37 | 73.56 | 72.29 | 72.31 | 504,370 | -1.10(-1.49%) |
Dec 10, 2021 | 73.36 | 73.40 | 72.83 | 73.40 | 59,338 | +0.63(+0.86%) |
Dec 09, 2021 | 73.63 | 73.90 | 72.78 | 72.78 | 110,297 | -0.97(-1.32%) |
Dec 08, 2021 | 73.40 | 73.78 | 73.23 | 73.75 | 73,738 | +0.47(+0.64%) |
Dec 07, 2021 | 72.30 | 73.46 | 72.30 | 73.28 | 98,418 | +2.41(+3.40%) |
Dec 06, 2021 | 70.36 | 71.04 | 69.48 | 70.88 | 116,385 | +0.68(+0.98%) |
Dec 03, 2021 | 71.76 | 71.85 | 69.42 | 70.19 | 104,066 | -1.24(-1.74%) |
Dec 02, 2021 | 70.50 | 71.68 | 70.50 | 71.43 | 106,027 | +0.72(+1.01%) |
Dec 01, 2021 | 73.14 | 73.25 | 70.69 | 70.72 | 129,323 | -1.50(-2.07%) |
Nov 30, 2021 | 73.40 | 73.73 | 72.02 | 72.22 | 74,015 | -1.31(-1.79%) |
Nov 29, 2021 | 73.11 | 73.69 | 72.82 | 73.53 | 175,500 | +1.34(+1.86%) |
Nov 26, 2021 | 72.92 | 73.29 | 71.91 | 72.19 | 73,383 | -1.49(-2.02%) |
Nov 24, 2021 | 72.69 | 73.69 | 72.32 | 73.67 | 79,206 | +0.61(+0.83%) |
Nov 23, 2021 | 73.12 | 73.42 | 72.26 | 73.07 | 95,615 | -0.36(-0.49%) |
Nov 22, 2021 | 75.19 | 75.40 | 73.39 | 73.42 | 92,908 | -1.47(-1.96%) |
Nov 19, 2021 | 75.12 | 75.42 | 74.83 | 74.89 | 52,090 | +0.23(+0.31%) |
Nov 18, 2021 | 74.60 | 74.78 | 74.66 | 74.66 | 53,774 | +0.53(+0.71%) |
Nov 17, 2021 | 74.56 | 74.64 | 74.11 | 74.13 | 81,870 | -0.47(-0.62%) |
Nov 16, 2021 | 73.85 | 74.65 | 73.85 | 74.60 | 44,709 | +0.56(+0.75%) |
Nov 15, 2021 | 74.27 | 74.47 | 73.72 | 74.04 | 260,649 | -0.01(-0.01%) |
Nov 12, 2021 | 73.11 | 74.08 | 73.10 | 74.05 | 40,583 | +1.17(+1.60%) |
Nov 11, 2021 | 73.11 | 73.19 | 72.86 | 72.88 | 44,204 | +0.37(+0.50%) |
Nov 10, 2021 | 73.39 | 72.52 | 448,216 | -1.51(-2.04%) | ||
Nov 09, 2021 | 74.32 | 74.39 | 73.61 | 74.03 | 69,058 | -0.06(-0.09%) |
Nov 08, 2021 | 74.00 | 74.28 | 74.00 | 74.09 | 59,566 | +0.39(+0.53%) |
Nov 05, 2021 | 73.77 | 74.13 | 73.44 | 73.70 | 109,846 | +0.31(+0.42%) |
Nov 04, 2021 | 72.54 | 73.59 | 72.54 | 73.39 | 100,998 | +1.11(+1.53%) |
Nov 03, 2021 | 71.71 | 72.33 | 71.48 | 72.28 | 89,112 | +0.52(+0.73%) |
Nov 02, 2021 | 71.46 | 71.83 | 71.46 | 71.76 | 75,218 | +0.29(+0.40%) |
Nov 01, 2021 | 71.60 | 71.46 | 71.15 | 71.47 | 107,681 | +0.01(+0.02%) |
Oct 29, 2021 | 70.51 | 71.51 | 70.44 | 71.46 | 384,216 | +0.29(+0.41%) |
Oct 28, 2021 | 70.71 | 71.23 | 70.62 | 71.17 | 1,027,699 | +0.71(+1.01%) |
Oct 27, 2021 | 70.68 | 71.10 | 70.46 | 70.46 | 213,124 | -0.22(-0.31%) |
Oct 26, 2021 | 71.25 | 70.68 | 91,945 | +0.03(+0.04%) | ||
Oct 25, 2021 | 70.46 | 70.83 | 70.23 | 70.65 | 77,672 | +0.27(+0.38%) |
Oct 22, 2021 | 70.83 | 70.88 | 70.26 | 70.38 | 114,923 | -0.89(-1.25%) |
Oct 21, 2021 | 70.71 | 71.28 | 70.60 | 71.27 | 588,523 | +0.43(+0.60%) |
Oct 20, 2021 | 71.16 | 71.22 | 70.66 | 70.84 | 74,333 | -0.30(-0.42%) |
Oct 19, 2021 | 70.79 | 71.18 | 70.65 | 71.14 | 110,009 | +0.61(+0.87%) |
Oct 18, 2021 | 69.57 | 70.56 | 69.57 | 70.53 | 169,852 | +0.70(+1.00%) |
Oct 15, 2021 | 69.65 | 69.83 | 69.45 | 69.83 | 121,954 | +0.50(+0.72%) |
Oct 14, 2021 | 68.78 | 69.37 | 68.73 | 69.33 | 621,071 | +1.36(+2.00%) |
Oct 13, 2021 | 67.69 | 68.01 | 67.59 | 67.97 | 172,072 | +0.61(+0.90%) |
Oct 12, 2021 | 67.84 | 67.85 | 67.22 | 67.37 | 136,782 | -0.14(-0.21%) |
Oct 11, 2021 | 67.71 | 68.42 | 67.51 | 67.51 | 154,496 | -0.54(-0.80%) |
Oct 08, 2021 | 68.68 | 68.68 | 68.02 | 68.05 | 207,759 | -0.26(-0.38%) |
Oct 07, 2021 | 68.33 | 68.86 | 68.28 | 68.32 | 309,389 | +0.70(+1.03%) |
Oct 06, 2021 | 66.40 | 67.65 | 66.30 | 67.62 | 312,102 | +0.51(+0.76%) |
Oct 05, 2021 | 66.37 | 67.51 | 66.37 | 67.11 | 204,421 | +0.99(+1.50%) |
Oct 04, 2021 | 67.52 | 67.52 | 65.66 | 66.12 | 316,697 | -1.78(-2.62%) |