Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 70.74 | 70.93 | 70.74 | 70.87 | 4,242 | +0.18(+0.25%) |
Dec 30, 2021 | 70.88 | 70.90 | 70.67 | 70.69 | 21,981 | -0.04(-0.06%) |
Dec 29, 2021 | 70.58 | 70.90 | 70.58 | 70.73 | 16,536 | +0.22(+0.31%) |
Dec 28, 2021 | 70.68 | 70.68 | 70.39 | 70.51 | 23,618 | -0.10(-0.15%) |
Dec 27, 2021 | 70.48 | 70.65 | 70.48 | 70.62 | 12,386 | -0.09(-0.12%) |
Dec 23, 2021 | 70.44 | 70.71 | 70.44 | 70.70 | 14,671 | +0.29(+0.41%) |
Dec 22, 2021 | 70.24 | 70.43 | 70.24 | 70.42 | 14,749 | +0.60(+0.86%) |
Dec 21, 2021 | 69.58 | 69.82 | 69.56 | 69.82 | 7,957 | +0.49(+0.71%) |
Dec 20, 2021 | 69.49 | 69.50 | 69.32 | 69.32 | 15,233 | -0.18(-0.25%) |
Dec 17, 2021 | 69.84 | 69.84 | 69.50 | 69.50 | 15,743 | -0.54(-0.77%) |
Dec 16, 2021 | 70.30 | 70.34 | 69.91 | 70.04 | 19,198 | +0.06(+0.08%) |
Dec 15, 2021 | 69.55 | 69.98 | 69.30 | 69.98 | 9,388 | +0.70(+1.01%) |
Dec 14, 2021 | 69.28 | 69.51 | 69.27 | 69.28 | 10,554 | -0.26(-0.37%) |
Dec 13, 2021 | 69.52 | 69.62 | 69.47 | 69.54 | 7,641 | -0.40(-0.58%) |
Dec 10, 2021 | 69.88 | 70.00 | 69.86 | 69.94 | 19,430 | +0.18(+0.25%) |
Dec 09, 2021 | 69.77 | 69.83 | 69.70 | 69.77 | 8,961 | -0.26(-0.37%) |
Dec 08, 2021 | 69.70 | 70.05 | 69.68 | 70.03 | 7,862 | +0.58(+0.83%) |
Dec 07, 2021 | 69.30 | 69.48 | 69.30 | 69.45 | 8,478 | +0.70(+1.01%) |
Dec 06, 2021 | 68.66 | 68.81 | 68.63 | 68.75 | 13,966 | +0.40(+0.59%) |
Dec 03, 2021 | 68.83 | 68.83 | 68.28 | 68.35 | 16,802 | -0.85(-1.23%) |
Dec 02, 2021 | 69.22 | 69.38 | 69.16 | 69.20 | 17,002 | -0.05(-0.07%) |
Dec 01, 2021 | 69.80 | 69.95 | 69.25 | 69.25 | 63,517 | -0.28(-0.40%) |
Nov 30, 2021 | 69.79 | 69.99 | 69.78 | 69.52 | 8,711 | -0.08(-0.11%) |
Nov 29, 2021 | 69.63 | 69.63 | 69.44 | 69.60 | 10,494 | +0.06(+0.09%) |
Nov 26, 2021 | 69.79 | 69.79 | 69.44 | 69.54 | 9,541 | -0.72(-1.02%) |
Nov 24, 2021 | 70.18 | 70.26 | 70.13 | 70.25 | 7,959 | -0.33(-0.47%) |
Nov 23, 2021 | 70.47 | 70.58 | 70.36 | 70.58 | 5,736 | +0.09(+0.13%) |
Nov 22, 2021 | 70.69 | 70.81 | 70.46 | 70.49 | 13,815 | -0.10(-0.14%) |
Nov 19, 2021 | 70.90 | 70.90 | 70.56 | 70.59 | 13,904 | -0.41(-0.58%) |
Nov 18, 2021 | 70.89 | 71.03 | 71.00 | 71.00 | 3,688 | +0.13(+0.18%) |
Nov 17, 2021 | 70.97 | 71.05 | 70.86 | 70.88 | 8,807 | -0.33(-0.47%) |
Nov 16, 2021 | 71.45 | 71.45 | 71.18 | 71.21 | 5,942 | -0.46(-0.65%) |
Nov 15, 2021 | 71.81 | 71.84 | 71.68 | 71.68 | 19,139 | +0.07(+0.10%) |
Nov 12, 2021 | 71.21 | 71.61 | 71.21 | 71.60 | 1,916 | +0.45(+0.63%) |
Nov 11, 2021 | 71.26 | 71.34 | 71.13 | 71.15 | 9,581 | -0.36(-0.51%) |
Nov 10, 2021 | 72.12 | 71.51 | 71.52 | 12,941 | -0.54(-0.75%) | |
Nov 09, 2021 | 72.25 | 72.25 | 71.91 | 72.06 | 9,776 | -0.39(-0.54%) |
Nov 08, 2021 | 72.48 | 72.49 | 72.41 | 72.45 | 2,837 | +0.20(+0.28%) |
Nov 05, 2021 | 72.15 | 72.32 | 72.05 | 72.25 | 6,575 | -0.02(-0.03%) |
Nov 04, 2021 | 72.33 | 72.36 | 72.08 | 72.27 | 15,347 | -0.51(-0.70%) |
Nov 03, 2021 | 72.48 | 72.78 | 72.42 | 72.78 | 9,021 | +0.18(+0.25%) |
Nov 02, 2021 | 72.78 | 72.79 | 72.47 | 72.60 | 12,593 | -0.80(-1.09%) |
Nov 01, 2021 | 73.49 | 73.49 | 73.38 | 73.40 | 57,357 | -0.00(-0.00%) |
Oct 29, 2021 | 73.48 | 73.48 | 73.23 | 73.40 | 4,268 | -0.22(-0.30%) |
Oct 28, 2021 | 73.32 | 73.72 | 73.32 | 73.63 | 6,792 | +0.24(+0.33%) |
Oct 27, 2021 | 73.30 | 73.52 | 73.27 | 73.38 | 8,248 | +0.12(+0.16%) |
Oct 26, 2021 | 73.35 | 73.27 | 5,180 | +0.14(+0.19%) | ||
Oct 25, 2021 | 73.08 | 73.19 | 73.08 | 73.13 | 5,174 | +0.27(+0.36%) |
Oct 22, 2021 | 73.05 | 73.23 | 72.79 | 72.86 | 5,179 | +0.03(+0.04%) |
Oct 21, 2021 | 73.15 | 73.24 | 72.81 | 72.83 | 13,789 | -0.56(-0.76%) |
Oct 20, 2021 | 73.14 | 73.39 | 73.14 | 73.39 | 7,716 | +0.47(+0.64%) |
Oct 19, 2021 | 72.87 | 73.02 | 72.83 | 72.92 | 3,701 | +0.53(+0.73%) |
Oct 18, 2021 | 72.23 | 72.43 | 72.23 | 72.39 | 5,151 | -0.04(-0.06%) |
Oct 15, 2021 | 72.39 | 72.52 | 72.36 | 72.43 | 5,051 | +0.04(+0.05%) |
Oct 14, 2021 | 72.47 | 72.47 | 72.34 | 72.40 | 10,136 | +0.36(+0.51%) |
Oct 13, 2021 | 71.80 | 72.03 | 71.80 | 72.03 | 1,869 | +0.26(+0.36%) |
Oct 12, 2021 | 71.89 | 71.90 | 71.76 | 71.77 | 6,788 | +0.04(+0.05%) |
Oct 11, 2021 | 71.80 | 71.97 | 71.71 | 71.73 | 17,483 | +0.36(+0.51%) |
Oct 08, 2021 | 71.50 | 71.50 | 71.27 | 71.37 | 54,013 | -0.05(-0.07%) |
Oct 07, 2021 | 71.46 | 71.50 | 71.36 | 71.42 | 9,557 | +0.38(+0.54%) |
Oct 06, 2021 | 70.82 | 71.03 | 70.69 | 71.03 | 7,424 | -0.14(-0.19%) |
Oct 05, 2021 | 71.02 | 71.28 | 71.02 | 71.17 | 8,946 | -0.01(-0.01%) |
Oct 04, 2021 | 71.13 | 71.24 | 71.03 | 71.18 | 4,950 | +0.25(+0.35%) |