Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 70.47 | 70.65 | 70.47 | 70.59 | 4,259 | +0.18(+0.25%) |
Dec 30, 2021 | 70.60 | 70.62 | 70.40 | 70.42 | 22,066 | -0.04(-0.06%) |
Dec 29, 2021 | 70.31 | 70.62 | 70.31 | 70.46 | 16,600 | +0.22(+0.31%) |
Dec 28, 2021 | 70.41 | 70.41 | 70.12 | 70.24 | 23,709 | -0.10(-0.15%) |
Dec 27, 2021 | 70.21 | 70.38 | 70.21 | 70.35 | 12,433 | -0.09(-0.12%) |
Dec 23, 2021 | 70.16 | 70.44 | 70.16 | 70.43 | 14,728 | +0.28(+0.41%) |
Dec 22, 2021 | 69.97 | 70.15 | 69.97 | 70.15 | 14,806 | +0.60(+0.86%) |
Dec 21, 2021 | 69.31 | 69.55 | 69.29 | 69.55 | 7,988 | +0.49(+0.71%) |
Dec 20, 2021 | 69.22 | 69.23 | 69.06 | 69.06 | 15,292 | -0.18(-0.25%) |
Dec 17, 2021 | 69.57 | 69.57 | 69.23 | 69.23 | 15,804 | -0.54(-0.77%) |
Dec 16, 2021 | 70.03 | 70.07 | 69.64 | 69.77 | 19,272 | +0.06(+0.08%) |
Dec 15, 2021 | 69.28 | 69.71 | 69.03 | 69.71 | 9,424 | +0.70(+1.01%) |
Dec 14, 2021 | 69.02 | 69.24 | 69.00 | 69.02 | 10,595 | -0.25(-0.37%) |
Dec 13, 2021 | 69.25 | 69.35 | 69.20 | 69.27 | 7,671 | -0.40(-0.58%) |
Dec 10, 2021 | 69.62 | 69.73 | 69.59 | 69.67 | 19,505 | +0.18(+0.25%) |
Dec 09, 2021 | 69.50 | 69.56 | 69.43 | 69.50 | 8,996 | -0.26(-0.37%) |
Dec 08, 2021 | 69.43 | 69.78 | 69.41 | 69.76 | 7,892 | +0.57(+0.83%) |
Dec 07, 2021 | 69.03 | 69.21 | 69.03 | 69.18 | 8,511 | +0.69(+1.01%) |
Dec 06, 2021 | 68.39 | 68.55 | 68.36 | 68.49 | 14,020 | +0.40(+0.59%) |
Dec 03, 2021 | 68.57 | 68.57 | 68.02 | 68.09 | 16,867 | -0.85(-1.23%) |
Dec 02, 2021 | 68.95 | 69.11 | 68.89 | 68.93 | 17,067 | -0.05(-0.07%) |
Dec 01, 2021 | 69.53 | 69.68 | 68.98 | 68.98 | 63,763 | -0.28(-0.40%) |
Nov 30, 2021 | 69.52 | 69.72 | 69.51 | 69.26 | 8,745 | -0.08(-0.11%) |
Nov 29, 2021 | 69.36 | 69.36 | 69.17 | 69.33 | 10,535 | +0.06(+0.09%) |
Nov 26, 2021 | 69.52 | 69.52 | 69.17 | 69.27 | 9,578 | -0.71(-1.02%) |
Nov 24, 2021 | 69.91 | 69.99 | 69.86 | 69.98 | 7,990 | -0.33(-0.47%) |
Nov 23, 2021 | 70.20 | 70.31 | 70.09 | 70.31 | 5,758 | +0.09(+0.13%) |
Nov 22, 2021 | 70.42 | 70.54 | 70.19 | 70.22 | 13,868 | -0.10(-0.14%) |
Nov 19, 2021 | 70.62 | 70.62 | 70.29 | 70.32 | 13,958 | -0.41(-0.58%) |
Nov 18, 2021 | 70.61 | 70.76 | 70.72 | 70.73 | 3,702 | +0.13(+0.18%) |
Nov 17, 2021 | 70.69 | 70.78 | 70.59 | 70.60 | 8,841 | -0.33(-0.47%) |
Nov 16, 2021 | 71.17 | 71.17 | 70.91 | 70.94 | 5,965 | -0.46(-0.65%) |
Nov 15, 2021 | 71.53 | 71.56 | 71.40 | 71.40 | 19,213 | +0.07(+0.10%) |
Nov 12, 2021 | 70.94 | 71.33 | 70.94 | 71.33 | 1,923 | +0.45(+0.63%) |
Nov 11, 2021 | 70.99 | 71.06 | 70.86 | 70.88 | 9,618 | -0.36(-0.51%) |
Nov 10, 2021 | 71.84 | 71.23 | 71.24 | 12,991 | -0.54(-0.75%) | |
Nov 09, 2021 | 71.98 | 71.98 | 71.63 | 71.78 | 9,814 | -0.39(-0.54%) |
Nov 08, 2021 | 72.20 | 72.21 | 72.13 | 72.17 | 2,848 | +0.20(+0.28%) |
Nov 05, 2021 | 71.87 | 72.04 | 71.78 | 71.97 | 6,600 | -0.02(-0.03%) |
Nov 04, 2021 | 72.05 | 72.08 | 71.80 | 71.99 | 15,406 | -0.51(-0.70%) |
Nov 03, 2021 | 72.20 | 72.50 | 72.14 | 72.50 | 9,056 | +0.18(+0.25%) |
Nov 02, 2021 | 72.50 | 72.51 | 72.19 | 72.32 | 12,642 | -0.80(-1.09%) |
Nov 01, 2021 | 73.21 | 73.21 | 73.10 | 73.12 | 57,579 | -0.00(-0.00%) |
Oct 29, 2021 | 73.20 | 73.20 | 72.95 | 73.12 | 4,284 | -0.22(-0.30%) |
Oct 28, 2021 | 73.03 | 73.43 | 73.03 | 73.34 | 6,818 | +0.24(+0.33%) |
Oct 27, 2021 | 73.01 | 73.24 | 72.99 | 73.10 | 8,280 | +0.12(+0.16%) |
Oct 26, 2021 | 73.07 | 72.98 | 5,200 | +0.14(+0.19%) | ||
Oct 25, 2021 | 72.80 | 72.91 | 72.80 | 72.85 | 5,194 | +0.26(+0.36%) |
Oct 22, 2021 | 72.77 | 72.95 | 72.51 | 72.58 | 5,199 | +0.03(+0.04%) |
Oct 21, 2021 | 72.87 | 72.96 | 72.53 | 72.55 | 13,843 | -0.56(-0.76%) |
Oct 20, 2021 | 72.86 | 73.11 | 72.86 | 73.11 | 7,746 | +0.47(+0.64%) |
Oct 19, 2021 | 72.59 | 72.73 | 72.55 | 72.64 | 3,716 | +0.53(+0.73%) |
Oct 18, 2021 | 71.96 | 72.15 | 71.96 | 72.11 | 5,171 | -0.04(-0.06%) |
Oct 15, 2021 | 72.11 | 72.24 | 72.08 | 72.16 | 5,071 | +0.04(+0.05%) |
Oct 14, 2021 | 72.19 | 72.19 | 72.06 | 72.12 | 10,176 | +0.36(+0.51%) |
Oct 13, 2021 | 71.53 | 71.76 | 71.53 | 71.76 | 1,876 | +0.26(+0.36%) |
Oct 12, 2021 | 71.61 | 71.62 | 71.49 | 71.50 | 6,814 | +0.04(+0.05%) |
Oct 11, 2021 | 71.53 | 71.69 | 71.44 | 71.46 | 17,550 | +0.36(+0.51%) |
Oct 08, 2021 | 71.22 | 71.22 | 71.00 | 71.09 | 54,222 | -0.05(-0.07%) |
Oct 07, 2021 | 71.18 | 71.22 | 71.08 | 71.14 | 9,593 | +0.38(+0.54%) |
Oct 06, 2021 | 70.55 | 70.76 | 70.42 | 70.76 | 7,453 | -0.14(-0.19%) |
Oct 05, 2021 | 70.74 | 71.00 | 70.74 | 70.90 | 8,981 | -0.01(-0.01%) |
Oct 04, 2021 | 70.86 | 70.97 | 70.76 | 70.91 | 4,970 | +0.24(+0.35%) |