Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 70.57 | 72.09 | 69.97 | 70.12 | 43,448 | -0.93(-1.31%) |
Dec 30, 2021 | 68.64 | 71.59 | 68.64 | 71.05 | 75,482 | +2.39(+3.48%) |
Dec 29, 2021 | 69.15 | 69.36 | 68.05 | 68.66 | 33,594 | -1.06(-1.52%) |
Dec 28, 2021 | 70.33 | 70.49 | 69.61 | 69.73 | 42,642 | -0.69(-0.98%) |
Dec 27, 2021 | 69.35 | 70.58 | 69.35 | 70.42 | 45,588 | +0.91(+1.31%) |
Dec 23, 2021 | 68.28 | 69.79 | 68.08 | 69.51 | 41,496 | +1.13(+1.65%) |
Dec 22, 2021 | 66.79 | 68.50 | 66.41 | 68.38 | 39,583 | +1.09(+1.62%) |
Dec 21, 2021 | 65.64 | 67.49 | 65.64 | 67.29 | 65,033 | +3.23(+5.05%) |
Dec 20, 2021 | 64.43 | 64.43 | 63.04 | 64.05 | 69,243 | -3.23(-4.81%) |
Dec 17, 2021 | 66.84 | 67.89 | 66.33 | 67.29 | 40,881 | -1.01(-1.49%) |
Dec 16, 2021 | 69.65 | 70.30 | 67.94 | 68.30 | 47,679 | +0.36(+0.53%) |
Dec 15, 2021 | 67.42 | 68.13 | 65.16 | 67.94 | 190,221 | -0.59(-0.86%) |
Dec 14, 2021 | 67.79 | 69.01 | 67.71 | 68.53 | 61,369 | -0.41(-0.60%) |
Dec 13, 2021 | 70.87 | 71.08 | 68.67 | 68.94 | 28,321 | -3.45(-4.76%) |
Dec 10, 2021 | 72.21 | 72.64 | 71.77 | 72.39 | 27,420 | +0.09(+0.13%) |
Dec 09, 2021 | 72.59 | 73.42 | 72.11 | 72.30 | 21,474 | -1.13(-1.54%) |
Dec 08, 2021 | 72.38 | 73.92 | 72.15 | 73.43 | 67,806 | +1.04(+1.44%) |
Dec 07, 2021 | 71.90 | 72.58 | 71.66 | 72.38 | 82,960 | +3.16(+4.56%) |
Dec 06, 2021 | 67.48 | 69.28 | 66.76 | 69.22 | 46,608 | +1.46(+2.16%) |
Dec 03, 2021 | 70.60 | 70.78 | 66.76 | 67.76 | 69,211 | -3.03(-4.27%) |
Dec 02, 2021 | 70.63 | 72.13 | 70.02 | 70.79 | 68,571 | +2.55(+3.74%) |
Dec 01, 2021 | 70.72 | 72.10 | 68.16 | 68.24 | 101,944 | +0.79(+1.17%) |
Nov 30, 2021 | 67.74 | 68.71 | 67.72 | 67.45 | 112,463 | -0.30(-0.45%) |
Nov 29, 2021 | 69.07 | 69.07 | 67.05 | 67.75 | 76,769 | +0.45(+0.66%) |
Nov 26, 2021 | 68.58 | 68.59 | 66.15 | 67.31 | 130,336 | -7.03(-9.46%) |
Nov 24, 2021 | 73.26 | 74.34 | 72.85 | 74.34 | 40,052 | -0.39(-0.52%) |
Nov 23, 2021 | 75.00 | 75.72 | 73.71 | 74.72 | 28,482 | -0.21(-0.28%) |
Nov 22, 2021 | 76.29 | 76.93 | 74.92 | 74.93 | 47,163 | -1.79(-2.34%) |
Nov 19, 2021 | 77.29 | 78.02 | 76.65 | 76.73 | 25,776 | -0.42(-0.54%) |
Nov 18, 2021 | 77.83 | 77.27 | 76.98 | 77.14 | 59,170 | -2.90(-3.63%) |
Nov 17, 2021 | 81.50 | 81.50 | 79.42 | 80.05 | 33,827 | -1.26(-1.55%) |
Nov 16, 2021 | 81.36 | 81.75 | 80.54 | 81.31 | 22,165 | +0.19(+0.23%) |
Nov 15, 2021 | 82.40 | 82.52 | 80.92 | 81.12 | 25,715 | -0.74(-0.90%) |
Nov 12, 2021 | 81.22 | 82.10 | 80.74 | 81.86 | 28,639 | +0.59(+0.72%) |
Nov 11, 2021 | 80.37 | 81.79 | 80.37 | 81.27 | 61,098 | +3.93(+5.08%) |
Nov 10, 2021 | 78.84 | 77.34 | 58,812 | -0.87(-1.12%) | ||
Nov 09, 2021 | 79.31 | 79.89 | 77.71 | 78.22 | 48,768 | -1.03(-1.30%) |
Nov 08, 2021 | 78.64 | 79.36 | 78.40 | 79.25 | 59,802 | +2.07(+2.68%) |
Nov 05, 2021 | 77.99 | 77.99 | 76.37 | 77.18 | 24,208 | -0.12(-0.16%) |
Nov 04, 2021 | 78.30 | 78.30 | 76.55 | 77.30 | 46,950 | -0.69(-0.89%) |
Nov 03, 2021 | 76.54 | 78.19 | 75.61 | 78.00 | 78,381 | +1.37(+1.78%) |
Nov 02, 2021 | 77.25 | 77.32 | 76.39 | 76.63 | 65,595 | -2.23(-2.83%) |
Nov 01, 2021 | 76.95 | 78.96 | 76.89 | 78.86 | 73,307 | +1.97(+2.57%) |
Oct 29, 2021 | 77.41 | 77.63 | 75.88 | 76.89 | 181,221 | -3.55(-4.41%) |
Oct 28, 2021 | 79.36 | 80.57 | 78.69 | 80.43 | 119,483 | +0.11(+0.14%) |
Oct 27, 2021 | 80.96 | 81.94 | 80.12 | 80.32 | 99,881 | -1.94(-2.35%) |
Oct 26, 2021 | 84.21 | 82.26 | 73,708 | -1.43(-1.71%) | ||
Oct 25, 2021 | 83.66 | 83.99 | 82.33 | 83.69 | 72,890 | +1.42(+1.73%) |
Oct 22, 2021 | 83.13 | 84.28 | 81.52 | 82.27 | 416,908 | -0.72(-0.87%) |
Oct 21, 2021 | 82.79 | 83.23 | 82.15 | 82.99 | 82,411 | -1.74(-2.05%) |
Oct 20, 2021 | 85.20 | 85.20 | 84.05 | 84.72 | 53,801 | +0.04(+0.04%) |
Oct 19, 2021 | 83.21 | 84.89 | 82.93 | 84.68 | 50,183 | +3.18(+3.90%) |
Oct 18, 2021 | 80.34 | 82.09 | 80.27 | 81.51 | 81,427 | -0.54(-0.66%) |
Oct 15, 2021 | 80.47 | 82.46 | 80.23 | 82.05 | 537,876 | +2.91(+3.68%) |
Oct 14, 2021 | 79.68 | 79.85 | 78.37 | 79.14 | 42,100 | +0.64(+0.81%) |
Oct 13, 2021 | 77.30 | 78.98 | 76.74 | 78.50 | 59,786 | +3.16(+4.19%) |
Oct 12, 2021 | 76.60 | 76.95 | 75.19 | 75.34 | 45,819 | -1.28(-1.67%) |
Oct 11, 2021 | 78.12 | 78.74 | 76.47 | 76.62 | 27,114 | -0.28(-0.37%) |
Oct 08, 2021 | 76.78 | 77.29 | 76.14 | 76.91 | 40,090 | +0.56(+0.73%) |
Oct 07, 2021 | 75.12 | 77.18 | 74.99 | 76.35 | 168,067 | +4.35(+6.04%) |
Oct 06, 2021 | 69.84 | 72.18 | 69.62 | 72.00 | 109,060 | -1.25(-1.71%) |
Oct 05, 2021 | 72.08 | 73.94 | 72.08 | 73.25 | 41,818 | +1.75(+2.44%) |
Oct 04, 2021 | 73.24 | 73.24 | 70.33 | 71.50 | 62,056 | -3.43(-4.58%) |