Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 73.26 | 75.40 | 73.23 | 74.56 | 449,120 | +1.45(+1.98%) |
Dec 30, 2021 | 73.40 | 74.50 | 71.64 | 73.11 | 725,831 | -0.25(-0.34%) |
Dec 29, 2021 | 71.28 | 73.50 | 71.10 | 73.36 | 284,210 | +1.94(+2.72%) |
Dec 28, 2021 | 72.84 | 73.30 | 70.40 | 71.42 | 308,665 | -1.42(-1.95%) |
Dec 27, 2021 | 68.80 | 73.14 | 68.67 | 72.84 | 387,466 | +4.76(+6.99%) |
Dec 23, 2021 | 67.86 | 68.38 | 66.75 | 68.08 | 275,885 | +1.31(+1.96%) |
Dec 22, 2021 | 64.96 | 67.00 | 64.50 | 66.77 | 184,112 | +1.48(+2.27%) |
Dec 21, 2021 | 64.74 | 65.55 | 63.14 | 65.29 | 296,344 | +2.47(+3.93%) |
Dec 20, 2021 | 61.83 | 63.08 | 60.95 | 62.82 | 413,239 | -0.39(-0.62%) |
Dec 17, 2021 | 61.46 | 63.61 | 61.00 | 63.21 | 917,025 | +1.27(+2.05%) |
Dec 16, 2021 | 67.90 | 67.90 | 61.58 | 61.94 | 462,389 | -5.31(-7.90%) |
Dec 15, 2021 | 63.71 | 67.34 | 62.21 | 67.25 | 474,289 | +3.94(+6.23%) |
Dec 14, 2021 | 62.68 | 63.75 | 61.50 | 63.31 | 363,792 | -0.10(-0.16%) |
Dec 13, 2021 | 66.18 | 66.32 | 63.11 | 63.41 | 422,245 | -2.59(-3.92%) |
Dec 10, 2021 | 68.86 | 68.86 | 64.86 | 66.00 | 448,674 | +0.15(+0.23%) |
Dec 09, 2021 | 68.77 | 69.32 | 65.64 | 65.85 | 326,329 | -3.06(-4.44%) |
Dec 08, 2021 | 69.18 | 69.79 | 67.46 | 68.91 | 467,253 | +0.18(+0.26%) |
Dec 07, 2021 | 64.70 | 68.97 | 64.68 | 68.73 | 713,772 | +5.28(+8.32%) |
Dec 06, 2021 | 62.98 | 64.05 | 60.12 | 63.45 | 318,818 | +1.41(+2.27%) |
Dec 03, 2021 | 64.38 | 65.00 | 61.30 | 62.04 | 339,107 | -1.95(-3.04%) |
Dec 02, 2021 | 63.79 | 64.99 | 61.81 | 63.99 | 332,358 | +0.51(+0.80%) |
Dec 01, 2021 | 63.52 | 67.19 | 63.11 | 63.48 | 682,192 | +1.66(+2.69%) |
Nov 30, 2021 | 61.53 | 62.85 | 59.62 | 61.82 | 983,428 | -0.39(-0.63%) |
Nov 29, 2021 | 64.08 | 64.53 | 61.45 | 62.21 | 519,473 | -0.62(-0.99%) |
Nov 26, 2021 | 62.80 | 63.74 | 61.17 | 62.83 | 240,357 | -1.89(-2.92%) |
Nov 24, 2021 | 63.16 | 64.88 | 62.41 | 64.72 | 246,470 | +0.89(+1.40%) |
Nov 23, 2021 | 63.15 | 64.65 | 61.40 | 63.83 | 477,396 | +0.25(+0.39%) |
Nov 22, 2021 | 64.06 | 64.99 | 62.74 | 63.58 | 490,800 | +1.07(+1.70%) |
Nov 19, 2021 | 62.67 | 63.99 | 62.15 | 62.51 | 303,077 | -0.44(-0.69%) |
Nov 18, 2021 | 64.77 | 63.02 | 62.09 | 62.95 | 315,128 | -0.07(-0.11%) |
Nov 17, 2021 | 64.18 | 65.16 | 62.34 | 63.02 | 367,151 | -1.14(-1.78%) |
Nov 16, 2021 | 61.65 | 64.17 | 60.90 | 64.16 | 509,403 | +2.35(+3.80%) |
Nov 15, 2021 | 62.13 | 62.13 | 61.05 | 61.81 | 357,378 | +0.40(+0.65%) |
Nov 12, 2021 | 62.00 | 62.35 | 61.31 | 61.41 | 324,250 | +0.28(+0.46%) |
Nov 11, 2021 | 61.28 | 62.19 | 60.67 | 61.13 | 300,192 | +0.70(+1.16%) |
Nov 10, 2021 | 60.84 | 60.43 | 612,435 | -1.71(-2.75%) | ||
Nov 09, 2021 | 61.78 | 62.64 | 61.20 | 62.14 | 383,406 | +0.29(+0.47%) |
Nov 08, 2021 | 63.05 | 63.05 | 61.30 | 61.85 | 381,977 | +0.79(+1.29%) |
Nov 05, 2021 | 58.80 | 62.00 | 58.80 | 61.06 | 484,976 | +3.15(+5.44%) |
Nov 04, 2021 | 58.90 | 59.58 | 53.69 | 57.91 | 791,635 | -1.13(-1.91%) |
Nov 03, 2021 | 57.10 | 59.56 | 55.90 | 59.04 | 550,980 | +2.01(+3.52%) |
Nov 02, 2021 | 57.00 | 57.29 | 55.93 | 57.03 | 330,283 | +0.33(+0.58%) |
Nov 01, 2021 | 55.50 | 57.00 | 56.30 | 56.70 | 487,750 | +1.77(+3.22%) |
Oct 29, 2021 | 54.56 | 55.01 | 53.10 | 54.93 | 402,434 | +0.94(+1.74%) |
Oct 28, 2021 | 50.95 | 54.20 | 50.95 | 53.99 | 593,894 | +3.82(+7.61%) |
Oct 27, 2021 | 50.50 | 51.58 | 50.08 | 50.17 | 230,655 | -0.69(-1.36%) |
Oct 26, 2021 | 50.04 | 50.86 | 636,461 | +1.54(+3.12%) | ||
Oct 25, 2021 | 49.31 | 50.13 | 48.98 | 49.32 | 186,466 | +0.03(+0.06%) |
Oct 22, 2021 | 49.75 | 50.40 | 49.00 | 49.29 | 168,817 | -0.16(-0.32%) |
Oct 21, 2021 | 50.00 | 50.16 | 48.47 | 49.45 | 179,324 | -0.52(-1.04%) |
Oct 20, 2021 | 51.52 | 51.65 | 49.70 | 49.97 | 284,020 | -1.24(-2.42%) |
Oct 19, 2021 | 49.75 | 51.72 | 49.51 | 51.21 | 347,474 | +1.57(+3.16%) |
Oct 18, 2021 | 49.28 | 49.70 | 47.50 | 49.64 | 311,460 | +0.27(+0.55%) |
Oct 15, 2021 | 49.24 | 50.25 | 48.19 | 49.37 | 607,120 | +0.92(+1.90%) |
Oct 14, 2021 | 48.53 | 48.59 | 47.88 | 48.45 | 163,777 | +1.26(+2.67%) |
Oct 13, 2021 | 47.79 | 48.66 | 46.91 | 47.19 | 217,961 | -0.47(-0.99%) |
Oct 12, 2021 | 49.15 | 49.83 | 47.30 | 47.66 | 345,376 | -0.90(-1.85%) |
Oct 11, 2021 | 47.08 | 49.22 | 46.85 | 48.56 | 420,860 | +1.38(+2.92%) |
Oct 08, 2021 | 47.62 | 47.92 | 46.85 | 47.18 | 162,441 | -0.28(-0.59%) |
Oct 07, 2021 | 46.64 | 47.94 | 46.47 | 47.46 | 262,098 | +1.58(+3.44%) |
Oct 06, 2021 | 45.70 | 46.53 | 45.14 | 45.88 | 160,846 | -0.07(-0.15%) |
Oct 05, 2021 | 45.83 | 47.13 | 45.83 | 45.95 | 156,733 | +0.43(+0.94%) |
Oct 04, 2021 | 47.34 | 47.38 | 45.33 | 45.52 | 238,734 | -2.29(-4.79%) |