Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 62.65 | 64.50 | 61.95 | 63.75 | 323,908 | +1.50(+2.41%) |
Dec 30, 2021 | 61.60 | 62.35 | 60.85 | 62.25 | 311,441 | +0.05(+0.08%) |
Dec 29, 2021 | 63.55 | 63.90 | 61.00 | 62.20 | 308,293 | -1.10(-1.74%) |
Dec 28, 2021 | 62.85 | 63.50 | 62.20 | 63.30 | 272,774 | -0.35(-0.55%) |
Dec 27, 2021 | 67.45 | 67.85 | 63.25 | 63.65 | 472,934 | -3.40(-5.07%) |
Dec 23, 2021 | 68.65 | 69.05 | 66.80 | 67.05 | 685,975 | -1.70(-2.47%) |
Dec 22, 2021 | 71.50 | 71.90 | 68.65 | 68.75 | 338,721 | -2.15(-3.03%) |
Dec 21, 2021 | 72.90 | 73.75 | 70.84 | 70.90 | 348,588 | -4.90(-6.46%) |
Dec 20, 2021 | 78.10 | 81.05 | 75.50 | 75.80 | 427,901 | +2.30(+3.13%) |
Dec 17, 2021 | 71.90 | 74.45 | 71.70 | 73.50 | 264,179 | +3.00(+4.26%) |
Dec 16, 2021 | 71.05 | 71.90 | 68.90 | 70.50 | 273,295 | -0.40(-0.56%) |
Dec 15, 2021 | 73.55 | 74.35 | 70.80 | 70.90 | 368,929 | -1.90(-2.61%) |
Dec 14, 2021 | 73.00 | 74.25 | 71.85 | 72.80 | 297,962 | +1.60(+2.25%) |
Dec 13, 2021 | 71.00 | 71.75 | 69.45 | 71.20 | 321,915 | +1.40(+2.01%) |
Dec 10, 2021 | 70.55 | 71.60 | 69.65 | 69.80 | 281,660 | -2.60(-3.59%) |
Dec 09, 2021 | 70.05 | 72.50 | 69.70 | 72.40 | 339,740 | +3.50(+5.08%) |
Dec 08, 2021 | 70.75 | 70.75 | 68.45 | 68.90 | 337,810 | -2.15(-3.03%) |
Dec 07, 2021 | 72.20 | 72.20 | 68.75 | 71.05 | 411,545 | -3.35(-4.50%) |
Dec 06, 2021 | 79.20 | 80.00 | 73.80 | 74.40 | 399,844 | -8.05(-9.76%) |
Dec 03, 2021 | 77.25 | 84.00 | 76.65 | 82.45 | 763,041 | +0.45(+0.55%) |
Dec 02, 2021 | 88.00 | 89.30 | 81.05 | 82.00 | 662,229 | -4.35(-5.04%) |
Dec 01, 2021 | 79.70 | 86.95 | 78.10 | 86.35 | 559,570 | +2.70(+3.23%) |
Nov 30, 2021 | 81.30 | 87.90 | 80.30 | 83.65 | 1,231,473 | +6.50(+8.43%) |
Nov 29, 2021 | 71.55 | 78.65 | 71.05 | 77.15 | 673,147 | -2.70(-3.38%) |
Nov 26, 2021 | 73.40 | 81.95 | 73.40 | 79.85 | 1,375,947 | +14.25(+21.72%) |
Nov 24, 2021 | 65.80 | 65.85 | 64.50 | 65.60 | 344,411 | +0.70(+1.08%) |
Nov 23, 2021 | 66.90 | 66.90 | 64.70 | 64.90 | 608,987 | -4.45(-6.42%) |
Nov 22, 2021 | 70.60 | 70.77 | 68.30 | 69.35 | 519,148 | -1.90(-2.67%) |
Nov 19, 2021 | 68.60 | 71.65 | 68.45 | 71.25 | 435,798 | +4.10(+6.11%) |
Nov 18, 2021 | 67.60 | 67.20 | 67.05 | 67.15 | 386,689 | -1.40(-2.04%) |
Nov 17, 2021 | 66.80 | 69.90 | 66.70 | 68.55 | 354,864 | +2.55(+3.86%) |
Nov 16, 2021 | 66.40 | 67.22 | 65.47 | 66.00 | 195,073 | -0.50(-0.75%) |
Nov 15, 2021 | 67.95 | 68.40 | 66.30 | 66.50 | 524,619 | -0.15(-0.23%) |
Nov 12, 2021 | 66.95 | 67.40 | 65.97 | 66.65 | 374,462 | +0.60(+0.91%) |
Nov 11, 2021 | 65.60 | 66.95 | 64.75 | 66.05 | 242,398 | +0.15(+0.23%) |
Nov 10, 2021 | 63.00 | 65.90 | 478,277 | +3.15(+5.02%) | ||
Nov 09, 2021 | 63.95 | 64.45 | 62.63 | 62.75 | 532,323 | -1.30(-2.03%) |
Nov 08, 2021 | 65.20 | 65.25 | 63.92 | 64.05 | 324,864 | -1.30(-1.99%) |
Nov 05, 2021 | 67.35 | 68.45 | 64.90 | 65.35 | 393,942 | -4.05(-5.84%) |
Nov 04, 2021 | 64.45 | 70.15 | 64.22 | 69.40 | 852,877 | +0.40(+0.58%) |
Nov 03, 2021 | 67.15 | 69.36 | 66.40 | 69.00 | 466,927 | +4.55(+7.06%) |
Nov 02, 2021 | 65.10 | 65.45 | 64.10 | 64.45 | 152,357 | -0.10(-0.15%) |
Nov 01, 2021 | 63.85 | 64.70 | 63.80 | 64.55 | 181,210 | -0.85(-1.30%) |
Oct 29, 2021 | 65.75 | 66.60 | 64.70 | 65.40 | 306,306 | +0.85(+1.32%) |
Oct 28, 2021 | 65.65 | 66.65 | 64.50 | 64.55 | 306,524 | -0.95(-1.45%) |
Oct 27, 2021 | 64.05 | 65.50 | 63.05 | 65.50 | 419,057 | +3.00(+4.80%) |
Oct 26, 2021 | 63.10 | 62.50 | 361,664 | -1.05(-1.65%) | ||
Oct 25, 2021 | 62.80 | 63.68 | 62.20 | 63.55 | 389,101 | +0.10(+0.16%) |
Oct 22, 2021 | 63.95 | 65.14 | 63.45 | 63.45 | 267,694 | -0.95(-1.48%) |
Oct 21, 2021 | 63.80 | 66.30 | 63.35 | 64.40 | 430,317 | +1.85(+2.96%) |
Oct 20, 2021 | 65.00 | 65.25 | 62.45 | 62.55 | 562,487 | -1.55(-2.42%) |
Oct 19, 2021 | 65.15 | 65.55 | 63.12 | 64.10 | 365,379 | -0.85(-1.31%) |
Oct 18, 2021 | 63.30 | 65.40 | 62.95 | 64.95 | 349,369 | +0.45(+0.70%) |
Oct 15, 2021 | 64.10 | 64.95 | 63.70 | 64.50 | 265,202 | -0.40(-0.62%) |
Oct 14, 2021 | 65.20 | 66.45 | 64.80 | 64.90 | 368,339 | -1.35(-2.04%) |
Oct 13, 2021 | 67.50 | 68.12 | 65.65 | 66.25 | 296,997 | -0.20(-0.30%) |
Oct 12, 2021 | 66.20 | 67.29 | 65.30 | 66.45 | 396,872 | -0.10(-0.15%) |
Oct 11, 2021 | 66.10 | 66.60 | 65.40 | 66.55 | 526,918 | -1.80(-2.63%) |
Oct 08, 2021 | 67.45 | 69.15 | 66.76 | 68.35 | 262,924 | +0.00(+0.00%) |
Oct 07, 2021 | 71.50 | 72.24 | 68.30 | 68.35 | 409,377 | -2.90(-4.07%) |
Oct 06, 2021 | 69.75 | 71.65 | 69.70 | 71.25 | 343,421 | +3.55(+5.24%) |
Oct 05, 2021 | 68.70 | 68.90 | 67.55 | 67.70 | 311,966 | -2.75(-3.90%) |
Oct 04, 2021 | 71.55 | 71.55 | 69.00 | 70.45 | 427,953 | -3.35(-4.54%) |