Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 67.61 | 68.97 | 66.75 | 66.93 | 10,316,128 | -0.34(-0.51%) |
Dec 30, 2021 | 69.38 | 70.20 | 66.81 | 67.27 | 11,316,501 | -2.60(-3.72%) |
Dec 29, 2021 | 69.30 | 71.08 | 68.49 | 69.87 | 10,857,007 | +0.47(+0.68%) |
Dec 28, 2021 | 72.89 | 72.89 | 68.46 | 69.40 | 14,600,523 | -2.43(-3.38%) |
Dec 27, 2021 | 67.02 | 71.84 | 66.92 | 71.83 | 15,813,834 | +5.49(+8.28%) |
Dec 23, 2021 | 64.95 | 67.66 | 64.87 | 66.34 | 14,741,595 | +2.00(+3.10%) |
Dec 22, 2021 | 61.48 | 64.49 | 60.63 | 64.34 | 13,203,672 | +1.85(+2.96%) |
Dec 21, 2021 | 60.20 | 62.67 | 57.83 | 62.49 | 20,731,942 | +5.87(+10.37%) |
Dec 20, 2021 | 55.23 | 57.81 | 54.57 | 56.62 | 15,864,446 | -1.39(-2.39%) |
Dec 17, 2021 | 56.41 | 60.59 | 55.94 | 58.01 | 18,045,972 | -0.27(-0.46%) |
Dec 16, 2021 | 67.90 | 68.38 | 57.08 | 58.27 | 28,057,768 | -8.75(-13.05%) |
Dec 15, 2021 | 60.84 | 67.24 | 58.28 | 67.02 | 19,217,396 | +6.49(+10.73%) |
Dec 14, 2021 | 59.03 | 61.36 | 57.99 | 60.53 | 13,503,692 | -0.81(-1.32%) |
Dec 13, 2021 | 66.92 | 67.60 | 61.00 | 61.33 | 13,740,508 | -5.18(-7.78%) |
Dec 10, 2021 | 68.34 | 69.31 | 64.12 | 66.51 | 12,531,574 | +1.67(+2.58%) |
Dec 09, 2021 | 68.31 | 70.43 | 64.60 | 64.84 | 14,735,464 | -4.71(-6.78%) |
Dec 08, 2021 | 69.78 | 70.05 | 67.38 | 69.55 | 12,691,670 | -1.28(-1.81%) |
Dec 07, 2021 | 65.68 | 71.35 | 65.64 | 70.83 | 21,961,336 | +9.24(+15.00%) |
Dec 06, 2021 | 61.06 | 62.27 | 55.86 | 61.59 | 14,012,637 | -0.32(-0.52%) |
Dec 03, 2021 | 64.84 | 66.85 | 59.72 | 61.91 | 19,152,278 | -0.31(-0.51%) |
Dec 02, 2021 | 60.27 | 63.69 | 58.72 | 62.23 | 21,307,724 | +0.09(+0.14%) |
Dec 01, 2021 | 66.45 | 69.81 | 62.03 | 62.14 | 25,212,646 | -1.49(-2.33%) |
Nov 30, 2021 | 66.19 | 68.22 | 61.87 | 63.63 | 22,557,316 | -3.68(-5.47%) |
Nov 29, 2021 | 62.92 | 67.57 | 62.20 | 67.30 | 18,619,122 | +6.93(+11.47%) |
Nov 26, 2021 | 62.08 | 63.93 | 58.88 | 60.38 | 15,165,914 | -5.42(-8.24%) |
Nov 24, 2021 | 61.97 | 65.82 | 60.22 | 65.80 | 15,004,622 | +2.11(+3.31%) |
Nov 23, 2021 | 63.78 | 65.53 | 60.36 | 63.69 | 16,479,119 | -0.68(-1.05%) |
Nov 22, 2021 | 68.42 | 71.32 | 64.18 | 64.37 | 17,049,482 | -3.13(-4.64%) |
Nov 19, 2021 | 66.76 | 68.74 | 65.80 | 67.50 | 14,765,926 | +0.62(+0.93%) |
Nov 18, 2021 | 66.77 | 66.86 | 66.33 | 66.88 | 14,322,798 | +3.40(+5.36%) |
Nov 17, 2021 | 64.93 | 65.06 | 62.67 | 63.48 | 11,799,104 | -1.60(-2.46%) |
Nov 16, 2021 | 61.37 | 65.36 | 61.01 | 65.08 | 12,884,305 | +2.90(+4.67%) |
Nov 15, 2021 | 63.68 | 63.69 | 60.27 | 62.18 | 12,022,779 | -0.15(-0.24%) |
Nov 12, 2021 | 61.21 | 63.21 | 60.18 | 62.33 | 13,266,998 | +1.68(+2.77%) |
Nov 11, 2021 | 59.74 | 60.99 | 58.43 | 60.64 | 13,155,944 | +3.63(+6.37%) |
Nov 10, 2021 | 59.08 | 57.01 | 17,909,964 | -5.36(-8.60%) | ||
Nov 09, 2021 | 64.22 | 64.57 | 60.42 | 62.38 | 16,602,128 | -0.14(-0.22%) |
Nov 08, 2021 | 61.10 | 63.66 | 60.50 | 62.51 | 15,840,174 | +2.59(+4.32%) |
Nov 05, 2021 | 59.07 | 61.39 | 58.25 | 59.93 | 19,856,878 | +1.80(+3.10%) |
Nov 04, 2021 | 54.52 | 58.86 | 53.69 | 58.13 | 20,865,110 | +5.32(+10.08%) |
Nov 03, 2021 | 51.23 | 52.94 | 50.59 | 52.80 | 11,643,797 | +1.82(+3.57%) |
Nov 02, 2021 | 49.02 | 50.98 | 49.01 | 50.98 | 12,616,897 | +1.83(+3.72%) |
Nov 01, 2021 | 47.02 | 49.15 | 47.50 | 49.15 | 14,880,726 | +2.27(+4.85%) |
Oct 29, 2021 | 45.23 | 46.88 | 44.88 | 46.88 | 12,944,207 | +0.64(+1.38%) |
Oct 28, 2021 | 45.10 | 46.34 | 44.83 | 46.24 | 16,144,585 | +2.86(+6.60%) |
Oct 27, 2021 | 43.52 | 44.87 | 42.86 | 43.38 | 13,288,023 | -0.86(-1.94%) |
Oct 26, 2021 | 45.28 | 44.23 | 12,254,963 | -0.10(-0.22%) | ||
Oct 25, 2021 | 43.88 | 44.93 | 43.45 | 44.33 | 9,858,989 | +0.99(+2.29%) |
Oct 22, 2021 | 44.12 | 45.48 | 43.06 | 43.34 | 12,900,068 | -1.52(-3.38%) |
Oct 21, 2021 | 42.63 | 44.98 | 42.60 | 44.85 | 10,161,313 | +1.37(+3.14%) |
Oct 20, 2021 | 43.42 | 44.01 | 42.93 | 43.49 | 10,050,562 | -0.23(-0.52%) |
Oct 19, 2021 | 42.41 | 43.76 | 41.94 | 43.71 | 11,645,587 | +1.54(+3.66%) |
Oct 18, 2021 | 40.48 | 42.28 | 39.79 | 42.17 | 8,621,843 | +1.00(+2.44%) |
Oct 15, 2021 | 41.35 | 41.60 | 40.63 | 41.16 | 11,168,917 | +0.78(+1.92%) |
Oct 14, 2021 | 39.00 | 40.42 | 38.70 | 40.39 | 15,010,496 | +3.35(+9.03%) |
Oct 13, 2021 | 37.09 | 37.68 | 36.64 | 37.04 | 11,832,677 | +0.59(+1.62%) |
Oct 12, 2021 | 38.58 | 38.67 | 35.88 | 36.45 | 20,161,128 | -1.31(-3.47%) |
Oct 11, 2021 | 38.13 | 39.74 | 37.74 | 37.76 | 9,588,442 | -0.93(-2.42%) |
Oct 08, 2021 | 40.24 | 40.41 | 38.45 | 38.69 | 10,466,089 | -1.04(-2.62%) |
Oct 07, 2021 | 39.88 | 41.35 | 39.62 | 39.74 | 13,436,118 | +1.31(+3.40%) |
Oct 06, 2021 | 36.72 | 38.51 | 36.32 | 38.43 | 16,642,278 | +0.40(+1.06%) |
Oct 05, 2021 | 36.99 | 38.75 | 36.65 | 38.03 | 15,423,790 | +1.60(+4.40%) |
Oct 04, 2021 | 38.67 | 38.88 | 35.99 | 36.42 | 20,865,860 | -3.00(-7.61%) |