Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.55 | 61.57 | 60.35 | 60.35 | 1,259,701 | -0.22(-0.36%) |
Dec 30, 2021 | 60.24 | 61.95 | 60.24 | 60.57 | 1,591,424 | -0.03(-0.05%) |
Dec 29, 2021 | 61.41 | 61.50 | 59.88 | 60.60 | 733,370 | -0.59(-0.96%) |
Dec 28, 2021 | 61.70 | 62.08 | 60.91 | 61.19 | 843,237 | +0.07(+0.11%) |
Dec 27, 2021 | 60.93 | 62.28 | 60.74 | 61.12 | 923,010 | +0.43(+0.71%) |
Dec 23, 2021 | 60.19 | 61.04 | 59.81 | 60.69 | 834,601 | +0.10(+0.17%) |
Dec 22, 2021 | 60.14 | 61.71 | 60.01 | 60.59 | 1,669,208 | +0.03(+0.05%) |
Dec 21, 2021 | 57.08 | 60.58 | 57.03 | 60.56 | 1,830,456 | +4.10(+7.26%) |
Dec 20, 2021 | 56.61 | 57.45 | 55.60 | 56.46 | 2,210,296 | -1.12(-1.95%) |
Dec 17, 2021 | 56.12 | 58.46 | 55.12 | 57.58 | 4,138,957 | +0.76(+1.34%) |
Dec 16, 2021 | 61.20 | 61.22 | 56.10 | 56.82 | 2,552,459 | -3.06(-5.11%) |
Dec 15, 2021 | 58.82 | 59.93 | 58.20 | 59.88 | 2,319,458 | +1.53(+2.62%) |
Dec 14, 2021 | 58.94 | 59.61 | 57.24 | 58.35 | 2,306,255 | -1.81(-3.01%) |
Dec 13, 2021 | 61.63 | 61.95 | 59.31 | 60.16 | 2,160,921 | -1.59(-2.57%) |
Dec 10, 2021 | 63.46 | 64.59 | 61.31 | 61.75 | 1,710,214 | -0.88(-1.41%) |
Dec 09, 2021 | 64.73 | 65.27 | 62.33 | 62.63 | 2,906,613 | -2.30(-3.54%) |
Dec 08, 2021 | 62.92 | 65.42 | 60.70 | 64.93 | 2,519,741 | +2.14(+3.41%) |
Dec 07, 2021 | 61.67 | 63.36 | 60.49 | 62.79 | 2,518,036 | +3.48(+5.87%) |
Dec 06, 2021 | 59.29 | 59.71 | 56.91 | 59.31 | 2,044,319 | +0.10(+0.17%) |
Dec 03, 2021 | 60.38 | 60.74 | 56.72 | 59.21 | 3,164,515 | -1.09(-1.81%) |
Dec 02, 2021 | 57.84 | 60.68 | 57.42 | 60.30 | 2,959,808 | +2.11(+3.63%) |
Dec 01, 2021 | 63.52 | 63.89 | 57.97 | 58.19 | 2,462,089 | -4.66(-7.41%) |
Nov 30, 2021 | 64.91 | 65.79 | 61.05 | 62.85 | 2,853,444 | -1.62(-2.51%) |
Nov 29, 2021 | 63.93 | 64.95 | 62.51 | 64.47 | 1,903,168 | +1.50(+2.38%) |
Nov 26, 2021 | 63.49 | 65.30 | 62.78 | 62.97 | 1,038,241 | -0.79(-1.24%) |
Nov 24, 2021 | 62.39 | 63.88 | 61.10 | 63.76 | 2,428,263 | +0.18(+0.28%) |
Nov 23, 2021 | 63.85 | 64.63 | 61.46 | 63.58 | 4,839,080 | -0.93(-1.44%) |
Nov 22, 2021 | 67.00 | 67.10 | 62.26 | 64.51 | 4,580,214 | -2.47(-3.69%) |
Nov 19, 2021 | 68.64 | 69.69 | 66.68 | 66.98 | 2,396,548 | -0.92(-1.35%) |
Nov 18, 2021 | 67.64 | 67.93 | 67.60 | 67.90 | 3,311,148 | -0.40(-0.59%) |
Nov 17, 2021 | 70.36 | 70.84 | 68.20 | 68.30 | 2,206,953 | -2.06(-2.93%) |
Nov 16, 2021 | 69.28 | 71.08 | 68.44 | 70.36 | 1,900,995 | -0.32(-0.45%) |
Nov 15, 2021 | 72.00 | 72.55 | 68.26 | 70.68 | 3,953,516 | -3.48(-4.69%) |
Nov 12, 2021 | 74.00 | 74.89 | 73.62 | 74.16 | 1,550,520 | +0.79(+1.08%) |
Nov 11, 2021 | 73.50 | 74.81 | 73.21 | 73.37 | 1,024,988 | +0.98(+1.35%) |
Nov 10, 2021 | 75.00 | 72.39 | 1,216,964 | -3.65(-4.80%) | ||
Nov 09, 2021 | 76.76 | 77.17 | 75.16 | 76.04 | 1,297,306 | -0.12(-0.16%) |
Nov 08, 2021 | 77.00 | 77.88 | 76.13 | 76.16 | 1,046,456 | -0.14(-0.18%) |
Nov 05, 2021 | 78.33 | 78.99 | 75.56 | 76.30 | 2,453,788 | -1.28(-1.65%) |
Nov 04, 2021 | 75.68 | 77.76 | 75.44 | 77.58 | 1,645,943 | +2.14(+2.84%) |
Nov 03, 2021 | 74.01 | 76.10 | 73.53 | 75.44 | 1,382,078 | +1.67(+2.26%) |
Nov 02, 2021 | 74.00 | 74.70 | 73.31 | 73.77 | 1,753,217 | -0.10(-0.14%) |
Nov 01, 2021 | 75.25 | 75.81 | 73.66 | 73.87 | 1,665,980 | -1.13(-1.51%) |
Oct 29, 2021 | 73.96 | 75.71 | 73.35 | 75.00 | 2,194,772 | +0.88(+1.19%) |
Oct 28, 2021 | 71.50 | 74.25 | 71.50 | 74.12 | 3,164,771 | +4.09(+5.84%) |
Oct 27, 2021 | 73.02 | 75.00 | 68.22 | 70.03 | 6,314,340 | -7.67(-9.87%) |
Oct 26, 2021 | 78.58 | 77.70 | 2,311,364 | -0.11(-0.14%) | ||
Oct 25, 2021 | 79.00 | 80.13 | 77.72 | 77.81 | 1,476,476 | -0.95(-1.21%) |
Oct 22, 2021 | 77.77 | 79.67 | 77.57 | 78.76 | 853,550 | +1.01(+1.30%) |
Oct 21, 2021 | 76.43 | 78.05 | 76.43 | 77.75 | 896,982 | +1.17(+1.53%) |
Oct 20, 2021 | 77.36 | 77.72 | 76.15 | 76.58 | 745,142 | -0.40(-0.52%) |
Oct 19, 2021 | 76.90 | 78.11 | 76.54 | 76.98 | 828,216 | +0.58(+0.76%) |
Oct 18, 2021 | 75.46 | 77.21 | 75.46 | 76.40 | 1,073,678 | +1.01(+1.34%) |
Oct 15, 2021 | 77.17 | 77.17 | 75.06 | 75.39 | 1,609,477 | -1.41(-1.84%) |
Oct 14, 2021 | 78.17 | 78.98 | 76.50 | 76.80 | 1,584,916 | +0.84(+1.11%) |
Oct 13, 2021 | 74.59 | 76.28 | 74.24 | 75.96 | 2,192,524 | +2.30(+3.12%) |
Oct 12, 2021 | 72.22 | 74.20 | 71.72 | 73.66 | 855,130 | +2.13(+2.98%) |
Oct 11, 2021 | 70.59 | 72.55 | 70.32 | 71.53 | 536,533 | +0.29(+0.41%) |
Oct 08, 2021 | 72.05 | 73.00 | 70.52 | 71.24 | 1,343,133 | -0.62(-0.86%) |
Oct 07, 2021 | 71.84 | 74.22 | 71.60 | 71.86 | 1,628,910 | +0.66(+0.93%) |
Oct 06, 2021 | 69.97 | 71.54 | 69.80 | 71.20 | 1,555,409 | +0.70(+0.99%) |
Oct 05, 2021 | 70.81 | 71.71 | 70.17 | 70.50 | 1,783,864 | +0.53(+0.76%) |
Oct 04, 2021 | 72.27 | 72.27 | 68.85 | 69.97 | 1,391,610 | -2.83(-3.89%) |