Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 67.37 | 69.70 | 67.17 | 69.29 | 718,316 | +1.42(+2.09%) |
Dec 30, 2021 | 67.80 | 68.91 | 67.60 | 67.87 | 1,058,568 | +0.06(+0.09%) |
Dec 29, 2021 | 67.45 | 69.37 | 67.25 | 67.81 | 1,310,300 | +1.29(+1.94%) |
Dec 28, 2021 | 66.50 | 67.30 | 66.14 | 66.52 | 680,810 | +0.18(+0.27%) |
Dec 27, 2021 | 64.43 | 66.34 | 64.21 | 66.34 | 896,787 | +1.84(+2.85%) |
Dec 23, 2021 | 64.31 | 64.90 | 64.00 | 64.50 | 605,002 | +0.12(+0.19%) |
Dec 22, 2021 | 63.53 | 64.53 | 63.50 | 64.38 | 650,758 | +0.54(+0.85%) |
Dec 21, 2021 | 62.52 | 64.10 | 62.43 | 63.84 | 911,592 | +1.93(+3.12%) |
Dec 20, 2021 | 63.56 | 63.65 | 61.21 | 61.91 | 1,338,942 | -2.64(-4.09%) |
Dec 17, 2021 | 62.93 | 64.88 | 62.00 | 64.55 | 2,983,516 | +1.25(+1.97%) |
Dec 16, 2021 | 63.52 | 64.37 | 62.67 | 63.30 | 1,002,716 | +0.42(+0.67%) |
Dec 15, 2021 | 63.60 | 63.80 | 61.46 | 62.88 | 1,750,528 | -0.84(-1.32%) |
Dec 14, 2021 | 63.37 | 64.16 | 62.59 | 63.72 | 1,586,922 | +0.33(+0.52%) |
Dec 13, 2021 | 63.48 | 64.73 | 62.64 | 63.39 | 1,861,787 | +0.08(+0.13%) |
Dec 10, 2021 | 66.33 | 66.79 | 62.50 | 63.31 | 2,223,345 | -1.93(-2.96%) |
Dec 09, 2021 | 67.19 | 67.43 | 64.87 | 65.24 | 1,431,208 | -2.46(-3.63%) |
Dec 08, 2021 | 67.23 | 69.91 | 66.86 | 67.70 | 2,127,238 | +0.61(+0.91%) |
Dec 07, 2021 | 67.00 | 67.76 | 66.54 | 67.09 | 2,799,169 | +1.29(+1.96%) |
Dec 06, 2021 | 65.87 | 66.53 | 64.76 | 65.80 | 1,659,568 | +1.10(+1.70%) |
Dec 03, 2021 | 67.00 | 67.48 | 64.16 | 64.70 | 1,538,356 | -1.79(-2.69%) |
Dec 02, 2021 | 65.22 | 67.62 | 64.79 | 66.49 | 3,394,957 | +1.42(+2.18%) |
Dec 01, 2021 | 68.93 | 69.91 | 65.03 | 65.07 | 2,510,942 | -2.45(-3.63%) |
Nov 30, 2021 | 69.73 | 70.10 | 67.38 | 67.52 | 2,178,455 | -3.30(-4.66%) |
Nov 29, 2021 | 72.72 | 72.74 | 70.78 | 70.82 | 750,967 | -0.46(-0.65%) |
Nov 26, 2021 | 70.58 | 72.00 | 69.82 | 71.28 | 913,377 | -1.98(-2.70%) |
Nov 24, 2021 | 73.74 | 74.96 | 72.92 | 73.26 | 635,883 | -0.87(-1.17%) |
Nov 23, 2021 | 72.02 | 74.26 | 72.02 | 74.13 | 1,082,909 | +1.36(+1.87%) |
Nov 22, 2021 | 71.52 | 73.67 | 71.33 | 72.77 | 1,215,548 | +1.33(+1.86%) |
Nov 19, 2021 | 72.71 | 73.19 | 71.14 | 71.44 | 1,374,622 | -1.64(-2.24%) |
Nov 18, 2021 | 74.34 | 73.07 | 72.62 | 73.08 | 1,325,907 | -0.92(-1.24%) |
Nov 17, 2021 | 75.20 | 77.00 | 73.98 | 74.00 | 1,046,402 | -1.81(-2.39%) |
Nov 16, 2021 | 77.92 | 78.09 | 75.74 | 75.81 | 1,013,477 | -1.88(-2.42%) |
Nov 15, 2021 | 76.67 | 77.71 | 76.16 | 77.69 | 1,146,296 | +1.07(+1.40%) |
Nov 12, 2021 | 78.65 | 79.03 | 75.69 | 76.62 | 1,391,471 | -2.41(-3.05%) |
Nov 11, 2021 | 78.97 | 80.50 | 78.44 | 79.03 | 1,014,069 | +0.86(+1.10%) |
Nov 10, 2021 | 81.01 | 78.17 | 1,884,011 | -3.71(-4.53%) | ||
Nov 09, 2021 | 83.39 | 83.81 | 80.62 | 81.88 | 1,488,301 | -1.56(-1.87%) |
Nov 08, 2021 | 85.15 | 85.88 | 83.15 | 83.44 | 958,027 | -1.36(-1.60%) |
Nov 05, 2021 | 84.71 | 85.54 | 84.15 | 84.80 | 679,470 | +1.03(+1.23%) |
Nov 04, 2021 | 84.18 | 84.51 | 82.61 | 83.77 | 625,233 | -0.11(-0.13%) |
Nov 03, 2021 | 82.47 | 84.08 | 81.53 | 83.88 | 857,971 | +1.19(+1.44%) |
Nov 02, 2021 | 85.00 | 85.62 | 81.91 | 82.69 | 762,083 | -2.65(-3.11%) |
Nov 01, 2021 | 85.08 | 85.98 | 84.25 | 85.34 | 1,039,612 | +0.82(+0.97%) |
Oct 29, 2021 | 83.56 | 85.28 | 82.86 | 84.52 | 1,597,304 | +0.46(+0.55%) |
Oct 28, 2021 | 79.90 | 84.19 | 79.42 | 84.06 | 1,711,820 | +4.76(+6.00%) |
Oct 27, 2021 | 79.76 | 80.52 | 78.57 | 79.30 | 998,065 | -0.11(-0.14%) |
Oct 26, 2021 | 80.50 | 79.34 | 79.41 | 874,793 | -0.35(-0.44%) | |
Oct 25, 2021 | 79.17 | 81.00 | 79.11 | 79.76 | 1,048,947 | +1.24(+1.58%) |
Oct 22, 2021 | 76.79 | 78.52 | 76.58 | 78.52 | 738,217 | +1.89(+2.47%) |
Oct 21, 2021 | 77.09 | 77.57 | 75.31 | 76.63 | 761,347 | -0.71(-0.92%) |
Oct 20, 2021 | 76.91 | 78.30 | 76.83 | 77.34 | 752,411 | -0.02(-0.03%) |
Oct 19, 2021 | 76.16 | 78.41 | 75.63 | 77.36 | 977,679 | +1.70(+2.25%) |
Oct 18, 2021 | 74.23 | 77.16 | 74.02 | 75.66 | 1,121,313 | +1.40(+1.89%) |
Oct 15, 2021 | 74.61 | 75.38 | 73.99 | 74.26 | 835,649 | +0.13(+0.18%) |
Oct 14, 2021 | 73.91 | 74.70 | 73.20 | 74.13 | 944,114 | +1.46(+2.01%) |
Oct 13, 2021 | 73.80 | 74.22 | 71.84 | 72.67 | 1,011,585 | -0.47(-0.64%) |
Oct 12, 2021 | 72.55 | 73.79 | 72.21 | 73.14 | 563,139 | +0.73(+1.01%) |
Oct 11, 2021 | 72.76 | 73.92 | 72.39 | 72.41 | 655,931 | -0.27(-0.37%) |
Oct 08, 2021 | 73.71 | 74.51 | 72.58 | 72.68 | 752,614 | -0.44(-0.60%) |
Oct 07, 2021 | 72.05 | 73.58 | 71.80 | 73.12 | 665,801 | +1.79(+2.51%) |
Oct 06, 2021 | 71.01 | 72.35 | 70.27 | 71.33 | 1,087,570 | -0.87(-1.20%) |
Oct 05, 2021 | 71.63 | 73.46 | 70.88 | 72.20 | 1,757,255 | +0.93(+1.30%) |
Oct 04, 2021 | 74.07 | 74.60 | 70.95 | 71.27 | 1,432,631 | -2.44(-3.31%) |