Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 69.94 | 71.45 | 69.35 | 69.50 | 43,837 | -0.92(-1.31%) |
Dec 30, 2021 | 68.04 | 70.96 | 68.04 | 70.42 | 76,157 | +2.37(+3.48%) |
Dec 29, 2021 | 68.53 | 68.74 | 67.45 | 68.06 | 33,894 | -1.05(-1.52%) |
Dec 28, 2021 | 69.71 | 69.87 | 69.00 | 69.11 | 43,023 | -0.69(-0.98%) |
Dec 27, 2021 | 68.73 | 69.95 | 68.73 | 69.79 | 45,996 | +0.90(+1.31%) |
Dec 23, 2021 | 67.68 | 69.17 | 67.48 | 68.89 | 41,867 | +1.12(+1.65%) |
Dec 22, 2021 | 66.19 | 67.90 | 65.82 | 67.77 | 39,937 | +1.08(+1.62%) |
Dec 21, 2021 | 65.06 | 66.89 | 65.06 | 66.69 | 65,615 | +3.21(+5.05%) |
Dec 20, 2021 | 63.86 | 63.86 | 62.48 | 63.49 | 69,862 | -3.21(-4.81%) |
Dec 17, 2021 | 66.25 | 67.28 | 65.74 | 66.69 | 41,246 | -1.01(-1.49%) |
Dec 16, 2021 | 69.03 | 69.67 | 67.34 | 67.70 | 48,105 | +0.36(+0.53%) |
Dec 15, 2021 | 66.82 | 67.53 | 64.59 | 67.34 | 191,921 | -0.58(-0.86%) |
Dec 14, 2021 | 67.19 | 68.40 | 67.11 | 67.92 | 61,917 | -0.41(-0.60%) |
Dec 13, 2021 | 70.25 | 70.45 | 68.06 | 68.33 | 28,575 | -3.42(-4.76%) |
Dec 10, 2021 | 71.57 | 71.99 | 71.13 | 71.75 | 27,665 | +0.09(+0.13%) |
Dec 09, 2021 | 71.95 | 72.77 | 71.47 | 71.66 | 21,666 | -1.12(-1.54%) |
Dec 08, 2021 | 71.74 | 73.27 | 71.51 | 72.77 | 68,412 | +1.03(+1.44%) |
Dec 07, 2021 | 71.26 | 71.94 | 71.03 | 71.74 | 83,702 | +3.13(+4.56%) |
Dec 06, 2021 | 66.88 | 68.67 | 66.17 | 68.61 | 47,024 | +1.45(+2.16%) |
Dec 03, 2021 | 69.97 | 70.15 | 66.17 | 67.16 | 69,830 | -3.00(-4.27%) |
Dec 02, 2021 | 70.00 | 71.49 | 69.40 | 70.16 | 69,184 | +2.53(+3.74%) |
Dec 01, 2021 | 70.10 | 71.46 | 67.56 | 67.63 | 102,856 | +0.78(+1.17%) |
Nov 30, 2021 | 67.14 | 68.10 | 67.12 | 66.85 | 113,468 | -0.30(-0.45%) |
Nov 29, 2021 | 68.46 | 68.46 | 66.46 | 67.15 | 77,456 | +0.44(+0.66%) |
Nov 26, 2021 | 67.97 | 67.98 | 65.56 | 66.71 | 131,501 | -6.97(-9.46%) |
Nov 24, 2021 | 72.61 | 73.68 | 72.20 | 73.68 | 40,410 | -0.39(-0.52%) |
Nov 23, 2021 | 74.34 | 75.05 | 73.06 | 74.06 | 28,736 | -0.21(-0.28%) |
Nov 22, 2021 | 75.61 | 76.24 | 74.26 | 74.27 | 47,585 | -1.78(-2.34%) |
Nov 19, 2021 | 76.60 | 77.32 | 75.97 | 76.05 | 26,007 | -0.41(-0.54%) |
Nov 18, 2021 | 77.14 | 76.58 | 76.30 | 76.46 | 59,699 | -2.88(-3.63%) |
Nov 17, 2021 | 80.77 | 80.77 | 78.72 | 79.34 | 34,129 | -1.25(-1.55%) |
Nov 16, 2021 | 80.64 | 81.03 | 79.83 | 80.59 | 22,363 | +0.19(+0.23%) |
Nov 15, 2021 | 81.67 | 81.79 | 80.20 | 80.40 | 25,945 | -0.73(-0.90%) |
Nov 12, 2021 | 80.50 | 81.38 | 80.02 | 81.13 | 28,895 | +0.58(+0.72%) |
Nov 11, 2021 | 79.66 | 81.06 | 79.66 | 80.55 | 61,644 | +3.89(+5.08%) |
Nov 10, 2021 | 78.14 | 76.66 | 59,338 | -0.86(-1.12%) | ||
Nov 09, 2021 | 78.60 | 79.19 | 77.02 | 77.52 | 49,204 | -1.02(-1.30%) |
Nov 08, 2021 | 77.95 | 78.66 | 77.71 | 78.55 | 60,337 | +2.05(+2.68%) |
Nov 05, 2021 | 77.30 | 77.30 | 75.69 | 76.50 | 24,424 | -0.12(-0.16%) |
Nov 04, 2021 | 77.61 | 77.61 | 75.87 | 76.62 | 47,370 | -0.69(-0.89%) |
Nov 03, 2021 | 75.86 | 77.49 | 74.94 | 77.31 | 79,082 | +1.35(+1.78%) |
Nov 02, 2021 | 76.56 | 76.64 | 75.72 | 75.95 | 66,182 | -2.21(-2.83%) |
Nov 01, 2021 | 76.27 | 78.26 | 76.21 | 78.16 | 73,963 | +1.96(+2.57%) |
Oct 29, 2021 | 76.72 | 76.94 | 75.21 | 76.21 | 182,842 | -3.52(-4.41%) |
Oct 28, 2021 | 78.66 | 79.85 | 77.99 | 79.72 | 120,551 | +0.11(+0.14%) |
Oct 27, 2021 | 80.24 | 81.22 | 79.41 | 79.61 | 100,774 | -1.92(-2.35%) |
Oct 26, 2021 | 83.46 | 81.53 | 74,367 | -1.42(-1.71%) | ||
Oct 25, 2021 | 82.92 | 83.25 | 81.60 | 82.95 | 73,541 | +1.41(+1.73%) |
Oct 22, 2021 | 82.39 | 83.53 | 80.79 | 81.54 | 420,635 | -0.71(-0.87%) |
Oct 21, 2021 | 82.05 | 82.50 | 81.42 | 82.25 | 83,148 | -1.72(-2.05%) |
Oct 20, 2021 | 84.44 | 84.44 | 83.30 | 83.97 | 54,282 | +0.04(+0.04%) |
Oct 19, 2021 | 82.48 | 84.14 | 82.20 | 83.93 | 50,631 | +3.15(+3.90%) |
Oct 18, 2021 | 79.63 | 81.37 | 79.56 | 80.78 | 82,155 | -0.54(-0.66%) |
Oct 15, 2021 | 79.76 | 81.73 | 79.51 | 81.32 | 542,685 | +2.89(+3.68%) |
Oct 14, 2021 | 78.97 | 79.14 | 77.68 | 78.43 | 42,476 | +0.63(+0.81%) |
Oct 13, 2021 | 76.62 | 78.28 | 76.06 | 77.80 | 60,321 | +3.13(+4.19%) |
Oct 12, 2021 | 75.92 | 76.27 | 74.52 | 74.67 | 46,229 | -1.27(-1.67%) |
Oct 11, 2021 | 77.43 | 78.04 | 75.79 | 75.94 | 27,357 | -0.28(-0.37%) |
Oct 08, 2021 | 76.10 | 76.60 | 75.46 | 76.22 | 40,449 | +0.55(+0.73%) |
Oct 07, 2021 | 74.46 | 76.50 | 74.33 | 75.67 | 169,570 | +4.31(+6.04%) |
Oct 06, 2021 | 69.22 | 71.54 | 69.00 | 71.36 | 110,035 | -1.24(-1.71%) |
Oct 05, 2021 | 71.44 | 73.28 | 71.44 | 72.60 | 42,192 | +1.73(+2.44%) |
Oct 04, 2021 | 72.59 | 72.59 | 69.71 | 70.87 | 62,611 | -3.40(-4.58%) |