Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 62.24 | 64.27 | 62.20 | 63.85 | 3,334,668 | +1.02(+1.62%) |
Dec 30, 2021 | 61.11 | 63.33 | 60.69 | 62.83 | 3,065,371 | +1.86(+3.05%) |
Dec 29, 2021 | 61.70 | 61.90 | 60.11 | 60.97 | 2,339,453 | -0.76(-1.23%) |
Dec 28, 2021 | 61.84 | 63.28 | 60.91 | 61.73 | 3,336,087 | -0.66(-1.06%) |
Dec 27, 2021 | 63.50 | 63.80 | 62.17 | 62.39 | 3,858,007 | -1.35(-2.12%) |
Dec 23, 2021 | 62.14 | 64.31 | 62.06 | 63.74 | 3,144,125 | +1.60(+2.57%) |
Dec 22, 2021 | 62.00 | 62.44 | 60.99 | 62.14 | 2,653,492 | +0.05(+0.08%) |
Dec 21, 2021 | 60.30 | 62.20 | 58.77 | 62.09 | 3,012,636 | +2.55(+4.28%) |
Dec 20, 2021 | 61.03 | 61.63 | 59.34 | 59.54 | 4,908,086 | -2.92(-4.67%) |
Dec 17, 2021 | 58.93 | 62.52 | 58.65 | 62.46 | 5,409,286 | +2.45(+4.08%) |
Dec 16, 2021 | 61.64 | 62.51 | 58.90 | 60.01 | 3,344,074 | -1.30(-2.12%) |
Dec 15, 2021 | 58.50 | 61.86 | 57.60 | 61.31 | 4,344,972 | +2.58(+4.39%) |
Dec 14, 2021 | 58.50 | 60.25 | 57.98 | 58.73 | 5,235,789 | -0.79(-1.33%) |
Dec 13, 2021 | 60.10 | 61.08 | 58.38 | 59.52 | 3,531,834 | -0.71(-1.18%) |
Dec 10, 2021 | 63.00 | 63.91 | 60.06 | 60.23 | 4,206,838 | -2.32(-3.71%) |
Dec 09, 2021 | 64.02 | 64.55 | 61.83 | 62.55 | 5,880,855 | -2.66(-4.08%) |
Dec 08, 2021 | 62.84 | 65.59 | 62.05 | 65.21 | 6,271,480 | +2.47(+3.94%) |
Dec 07, 2021 | 61.92 | 64.56 | 61.51 | 62.74 | 7,340,660 | +1.88(+3.09%) |
Dec 06, 2021 | 59.53 | 61.52 | 58.17 | 60.86 | 8,364,293 | +0.47(+0.78%) |
Dec 03, 2021 | 58.67 | 60.54 | 56.76 | 60.39 | 22,260,924 | +6.12(+11.28%) |
Dec 02, 2021 | 53.02 | 54.72 | 52.95 | 54.27 | 6,301,606 | +1.27(+2.39%) |
Dec 01, 2021 | 54.87 | 56.53 | 52.99 | 53.00 | 5,829,208 | -1.27(-2.34%) |
Nov 30, 2021 | 53.98 | 55.72 | 52.71 | 54.27 | 6,061,142 | +0.01(+0.02%) |
Nov 29, 2021 | 56.31 | 56.30 | 52.61 | 54.26 | 5,486,183 | -1.36(-2.45%) |
Nov 26, 2021 | 55.75 | 56.57 | 53.94 | 55.62 | 3,377,940 | -0.87(-1.54%) |
Nov 24, 2021 | 54.20 | 58.36 | 53.67 | 56.49 | 6,937,678 | +2.15(+3.96%) |
Nov 23, 2021 | 53.10 | 55.68 | 52.57 | 54.34 | 9,180,504 | +1.09(+2.05%) |
Nov 22, 2021 | 55.85 | 55.91 | 53.15 | 53.25 | 8,929,603 | -2.86(-5.10%) |
Nov 19, 2021 | 56.96 | 58.09 | 55.88 | 56.11 | 6,427,854 | -0.98(-1.72%) |
Nov 18, 2021 | 60.00 | 57.71 | 56.98 | 57.09 | 9,020,856 | -3.19(-5.29%) |
Nov 17, 2021 | 62.45 | 63.45 | 59.78 | 60.28 | 8,333,181 | -2.52(-4.01%) |
Nov 16, 2021 | 63.40 | 63.42 | 62.07 | 62.80 | 5,487,461 | -0.74(-1.16%) |
Nov 15, 2021 | 64.00 | 65.08 | 63.39 | 63.54 | 4,886,268 | -0.41(-0.64%) |
Nov 12, 2021 | 63.64 | 64.89 | 63.33 | 63.95 | 4,566,602 | +0.31(+0.49%) |
Nov 11, 2021 | 64.72 | 65.50 | 63.28 | 63.64 | 5,205,946 | -0.63(-0.98%) |
Nov 10, 2021 | 66.50 | 63.72 | 64.27 | 8,112,262 | -2.13(-3.21%) | |
Nov 09, 2021 | 68.15 | 68.74 | 65.23 | 66.40 | 8,014,156 | -1.27(-1.88%) |
Nov 08, 2021 | 66.26 | 68.59 | 65.81 | 67.67 | 10,963,837 | +1.62(+2.45%) |
Nov 05, 2021 | 67.00 | 67.32 | 64.90 | 66.05 | 17,879,000 | -1.43(-2.12%) |
Nov 04, 2021 | 68.66 | 70.31 | 67.10 | 67.48 | 35,578,880 | +2.01(+3.07%) |
Nov 03, 2021 | 73.80 | 76.36 | 63.13 | 65.47 | 78,308,776 | -21.73(-24.92%) |
Nov 02, 2021 | 96.01 | 96.31 | 84.62 | 87.20 | 19,270,318 | -9.95(-10.24%) |
Nov 01, 2021 | 102.83 | 100.68 | 95.02 | 97.15 | 8,774,322 | -6.48(-6.25%) |
Oct 29, 2021 | 98.15 | 104.05 | 97.65 | 103.63 | 17,376,440 | +5.03(+5.10%) |
Oct 28, 2021 | 95.49 | 98.83 | 98.60 | 5,951,081 | +5.42(+5.82%) | |
Oct 27, 2021 | 95.43 | 97.04 | 93.15 | 93.18 | 4,133,058 | -2.29(-2.40%) |
Oct 26, 2021 | 96.09 | 95.47 | 4,906,964 | +0.04(+0.04%) | ||
Oct 25, 2021 | 92.04 | 95.89 | 91.77 | 95.43 | 3,367,975 | +3.22(+3.49%) |
Oct 22, 2021 | 91.23 | 93.90 | 90.70 | 92.21 | 2,932,784 | +0.18(+0.20%) |
Oct 21, 2021 | 88.76 | 93.12 | 88.55 | 92.03 | 4,359,116 | +3.42(+3.86%) |
Oct 20, 2021 | 87.53 | 89.78 | 87.17 | 88.61 | 4,341,077 | +1.02(+1.16%) |
Oct 19, 2021 | 85.27 | 88.42 | 84.61 | 87.59 | 6,372,891 | +1.59(+1.85%) |
Oct 18, 2021 | 87.20 | 87.87 | 84.10 | 86.00 | 15,491,880 | -8.97(-9.45%) |
Oct 15, 2021 | 95.61 | 95.62 | 94.09 | 94.97 | 1,407,189 | -0.42(-0.44%) |
Oct 14, 2021 | 95.29 | 96.66 | 94.95 | 95.39 | 3,041,510 | +0.96(+1.02%) |
Oct 13, 2021 | 92.93 | 94.99 | 92.52 | 94.43 | 2,297,736 | +2.30(+2.50%) |
Oct 12, 2021 | 90.13 | 92.22 | 89.20 | 92.13 | 2,450,357 | +2.14(+2.38%) |
Oct 11, 2021 | 90.86 | 92.83 | 89.79 | 89.99 | 2,220,235 | -1.05(-1.15%) |
Oct 08, 2021 | 94.13 | 96.10 | 90.75 | 91.04 | 4,258,622 | -2.62(-2.80%) |
Oct 07, 2021 | 89.27 | 94.39 | 88.95 | 93.66 | 5,050,794 | +5.32(+6.02%) |
Oct 06, 2021 | 85.51 | 89.44 | 85.50 | 88.34 | 2,693,440 | +1.84(+2.13%) |
Oct 05, 2021 | 85.20 | 87.61 | 85.14 | 86.50 | 2,675,172 | +1.12(+1.31%) |
Oct 04, 2021 | 89.21 | 89.44 | 83.93 | 85.38 | 6,073,465 | -4.98(-5.51%) |