Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 71.95 | 72.71 | 71.79 | 71.88 | 2,640,575 | -0.08(-0.11%) |
Dec 30, 2021 | 73.45 | 74.06 | 71.76 | 71.96 | 3,753,955 | -1.39(-1.90%) |
Dec 29, 2021 | 73.25 | 74.35 | 72.54 | 73.35 | 2,975,485 | +0.15(+0.20%) |
Dec 28, 2021 | 74.00 | 74.00 | 72.40 | 73.20 | 3,828,390 | -0.33(-0.45%) |
Dec 27, 2021 | 70.78 | 73.56 | 70.75 | 73.53 | 5,094,210 | +3.73(+5.34%) |
Dec 23, 2021 | 69.60 | 70.97 | 69.22 | 69.80 | 3,536,520 | +0.17(+0.25%) |
Dec 22, 2021 | 68.00 | 69.76 | 67.00 | 69.63 | 4,231,035 | +1.76(+2.59%) |
Dec 21, 2021 | 67.88 | 67.94 | 64.64 | 67.88 | 5,674,875 | +1.77(+2.68%) |
Dec 20, 2021 | 66.11 | 66.87 | 64.15 | 66.11 | 7,360,390 | -0.66(-0.99%) |
Dec 17, 2021 | 63.27 | 67.44 | 63.02 | 66.77 | 48,734,624 | +2.18(+3.38%) |
Dec 16, 2021 | 67.10 | 67.54 | 64.00 | 64.58 | 7,287,090 | -2.77(-4.12%) |
Dec 15, 2021 | 63.20 | 67.52 | 61.96 | 67.36 | 8,260,745 | +4.20(+6.64%) |
Dec 14, 2021 | 64.58 | 64.63 | 61.22 | 63.16 | 8,491,350 | -3.16(-4.76%) |
Dec 13, 2021 | 66.91 | 67.88 | 65.75 | 66.32 | 7,119,700 | -0.21(-0.31%) |
Dec 10, 2021 | 64.02 | 66.86 | 64.02 | 66.53 | 6,901,800 | +3.24(+5.12%) |
Dec 09, 2021 | 64.58 | 64.89 | 62.97 | 63.28 | 4,041,390 | -1.20(-1.87%) |
Dec 08, 2021 | 63.45 | 64.78 | 62.29 | 64.49 | 5,147,045 | +1.26(+1.99%) |
Dec 07, 2021 | 60.64 | 63.54 | 60.60 | 63.23 | 6,454,170 | +4.82(+8.25%) |
Dec 06, 2021 | 59.56 | 60.10 | 57.85 | 58.41 | 11,292,380 | -2.16(-3.56%) |
Dec 03, 2021 | 62.18 | 62.65 | 59.33 | 60.56 | 10,575,390 | -2.06(-3.29%) |
Dec 02, 2021 | 61.05 | 62.93 | 60.22 | 62.62 | 8,490,255 | +1.57(+2.57%) |
Dec 01, 2021 | 67.52 | 67.61 | 60.90 | 61.05 | 11,505,385 | -5.37(-8.08%) |
Nov 30, 2021 | 68.93 | 69.55 | 66.07 | 66.42 | 8,660,225 | -2.24(-3.26%) |
Nov 29, 2021 | 66.60 | 69.10 | 66.60 | 68.66 | 5,235,405 | +3.18(+4.86%) |
Nov 26, 2021 | 66.09 | 68.21 | 65.04 | 65.48 | 3,235,750 | -1.17(-1.76%) |
Nov 24, 2021 | 65.37 | 66.68 | 63.99 | 66.65 | 2,946,270 | +1.15(+1.76%) |
Nov 23, 2021 | 65.31 | 66.63 | 63.65 | 65.50 | 5,327,395 | -1.13(-1.70%) |
Nov 22, 2021 | 68.74 | 68.91 | 65.06 | 66.63 | 5,159,455 | -1.88(-2.74%) |
Nov 19, 2021 | 69.37 | 70.13 | 68.38 | 68.50 | 3,608,645 | -0.20(-0.29%) |
Nov 18, 2021 | 68.20 | 68.77 | 68.55 | 68.70 | 3,464,785 | +0.43(+0.63%) |
Nov 17, 2021 | 68.25 | 68.83 | 66.96 | 68.27 | 3,754,475 | +0.07(+0.10%) |
Nov 16, 2021 | 66.42 | 68.50 | 66.42 | 68.20 | 3,216,370 | +1.18(+1.75%) |
Nov 15, 2021 | 68.95 | 68.95 | 66.36 | 67.03 | 3,756,770 | -1.41(-2.06%) |
Nov 12, 2021 | 67.87 | 68.75 | 67.85 | 68.43 | 2,909,875 | +1.06(+1.57%) |
Nov 11, 2021 | 67.78 | 67.98 | 66.91 | 67.38 | 3,304,370 | +0.74(+1.12%) |
Nov 10, 2021 | 69.13 | 66.63 | 5,807,980 | -3.18(-4.56%) | ||
Nov 09, 2021 | 70.39 | 70.83 | 68.66 | 69.81 | 5,009,335 | -0.43(-0.61%) |
Nov 08, 2021 | 69.00 | 71.07 | 68.27 | 70.24 | 6,586,370 | +2.00(+2.93%) |
Nov 05, 2021 | 69.85 | 69.85 | 65.50 | 68.24 | 8,395,400 | +0.56(+0.82%) |
Nov 04, 2021 | 65.73 | 67.71 | 65.72 | 67.68 | 5,745,935 | +1.70(+2.57%) |
Nov 03, 2021 | 66.01 | 66.47 | 64.44 | 65.98 | 3,430,270 | +0.30(+0.45%) |
Nov 02, 2021 | 65.00 | 66.40 | 64.94 | 65.69 | 3,826,695 | +0.86(+1.33%) |
Nov 01, 2021 | 67.27 | 67.27 | 63.81 | 64.82 | 5,875,240 | -2.45(-3.64%) |
Oct 29, 2021 | 65.05 | 67.59 | 65.01 | 67.27 | 4,276,625 | +1.79(+2.74%) |
Oct 28, 2021 | 64.14 | 65.53 | 64.14 | 65.48 | 2,842,710 | +1.35(+2.11%) |
Oct 27, 2021 | 64.84 | 65.70 | 64.04 | 64.12 | 3,491,005 | -0.40(-0.63%) |
Oct 26, 2021 | 66.79 | 64.53 | 7,188,700 | -1.86(-2.80%) | ||
Oct 25, 2021 | 67.52 | 69.05 | 66.20 | 66.38 | 4,970,300 | -0.68(-1.01%) |
Oct 22, 2021 | 66.97 | 67.76 | 66.26 | 67.06 | 2,282,490 | +0.19(+0.28%) |
Oct 21, 2021 | 66.77 | 66.89 | 65.54 | 66.87 | 3,109,355 | +0.18(+0.27%) |
Oct 20, 2021 | 66.84 | 67.32 | 65.72 | 66.69 | 3,533,040 | +0.27(+0.40%) |
Oct 19, 2021 | 65.77 | 66.62 | 65.30 | 66.42 | 4,547,855 | +1.08(+1.65%) |
Oct 18, 2021 | 63.09 | 65.38 | 63.09 | 65.35 | 4,645,060 | +2.29(+3.63%) |
Oct 15, 2021 | 62.99 | 63.31 | 62.35 | 63.06 | 3,697,580 | +0.30(+0.47%) |
Oct 14, 2021 | 62.98 | 63.78 | 62.22 | 62.76 | 4,454,440 | +0.74(+1.20%) |
Oct 13, 2021 | 61.78 | 62.80 | 61.60 | 62.02 | 3,789,710 | +0.70(+1.15%) |
Oct 12, 2021 | 62.17 | 62.17 | 61.15 | 61.32 | 2,507,785 | -0.04(-0.07%) |
Oct 11, 2021 | 61.03 | 61.82 | 60.57 | 61.36 | 2,524,035 | -0.07(-0.12%) |
Oct 08, 2021 | 62.04 | 62.45 | 61.07 | 61.43 | 2,363,070 | -0.49(-0.79%) |
Oct 07, 2021 | 60.93 | 62.65 | 60.80 | 61.92 | 3,699,065 | +1.55(+2.57%) |
Oct 06, 2021 | 58.88 | 60.94 | 58.58 | 60.37 | 4,171,170 | +0.67(+1.12%) |
Oct 05, 2021 | 58.72 | 60.20 | 58.32 | 59.70 | 5,239,620 | +1.93(+3.34%) |
Oct 04, 2021 | 58.51 | 58.87 | 56.95 | 57.77 | 5,074,790 | -1.83(-3.06%) |