Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 69.82 | 70.54 | 69.36 | 70.21 | 769,532 | +0.59(+0.85%) |
Dec 30, 2021 | 70.03 | 70.56 | 69.48 | 69.62 | 1,231,465 | -0.52(-0.75%) |
Dec 29, 2021 | 69.34 | 70.49 | 69.34 | 70.14 | 1,469,267 | +0.75(+1.08%) |
Dec 28, 2021 | 69.50 | 70.44 | 69.12 | 69.40 | 768,872 | +0.10(+0.14%) |
Dec 27, 2021 | 68.57 | 69.33 | 68.01 | 69.30 | 920,303 | +0.94(+1.38%) |
Dec 23, 2021 | 68.68 | 68.76 | 67.80 | 68.36 | 1,020,118 | -0.41(-0.59%) |
Dec 22, 2021 | 66.11 | 69.01 | 66.11 | 68.77 | 2,279,575 | +2.75(+4.17%) |
Dec 21, 2021 | 65.84 | 66.30 | 65.42 | 66.01 | 3,239,232 | +0.88(+1.36%) |
Dec 20, 2021 | 65.57 | 65.72 | 63.59 | 65.13 | 1,381,312 | -1.35(-2.03%) |
Dec 17, 2021 | 67.07 | 67.31 | 66.10 | 66.48 | 3,138,468 | -0.84(-1.25%) |
Dec 16, 2021 | 68.29 | 68.53 | 66.72 | 67.32 | 1,683,108 | -1.68(-2.43%) |
Dec 15, 2021 | 68.13 | 69.06 | 67.24 | 69.00 | 1,834,193 | +0.95(+1.40%) |
Dec 14, 2021 | 69.12 | 69.17 | 67.24 | 68.05 | 3,091,495 | -1.87(-2.68%) |
Dec 13, 2021 | 72.74 | 73.34 | 69.79 | 69.92 | 2,812,026 | -2.44(-3.38%) |
Dec 10, 2021 | 71.11 | 72.42 | 70.15 | 72.37 | 1,991,167 | +1.83(+2.60%) |
Dec 09, 2021 | 70.74 | 72.27 | 69.47 | 70.53 | 2,439,662 | +0.26(+0.37%) |
Dec 08, 2021 | 69.15 | 71.23 | 66.66 | 70.27 | 3,227,924 | +1.17(+1.70%) |
Dec 07, 2021 | 68.72 | 70.31 | 68.09 | 69.10 | 2,902,381 | +0.38(+0.55%) |
Dec 06, 2021 | 67.21 | 69.06 | 66.57 | 68.72 | 2,430,298 | +2.51(+3.79%) |
Dec 03, 2021 | 66.92 | 67.62 | 65.34 | 66.21 | 1,252,485 | -0.24(-0.36%) |
Dec 02, 2021 | 63.33 | 66.91 | 63.21 | 66.45 | 1,656,958 | +3.68(+5.86%) |
Dec 01, 2021 | 62.44 | 64.19 | 61.90 | 62.77 | 1,604,086 | +1.21(+1.97%) |
Nov 30, 2021 | 62.12 | 63.21 | 61.26 | 61.56 | 1,451,608 | -0.81(-1.31%) |
Nov 29, 2021 | 63.05 | 63.21 | 61.84 | 62.38 | 789,749 | -0.16(-0.25%) |
Nov 26, 2021 | 62.32 | 63.19 | 61.89 | 62.53 | 612,212 | -0.85(-1.35%) |
Nov 24, 2021 | 63.58 | 64.13 | 63.27 | 63.38 | 503,682 | -0.71(-1.10%) |
Nov 23, 2021 | 63.18 | 64.31 | 62.43 | 64.09 | 744,597 | +0.75(+1.18%) |
Nov 22, 2021 | 64.66 | 64.66 | 62.91 | 63.35 | 1,053,889 | -0.66(-1.03%) |
Nov 19, 2021 | 63.38 | 65.31 | 63.34 | 64.01 | 1,253,588 | +0.26(+0.41%) |
Nov 18, 2021 | 63.74 | 63.76 | 63.30 | 63.74 | 722,866 | +0.65(+1.03%) |
Nov 17, 2021 | 62.40 | 63.28 | 62.05 | 63.09 | 799,021 | +0.46(+0.73%) |
Nov 16, 2021 | 62.00 | 63.36 | 61.53 | 62.64 | 715,883 | +0.84(+1.37%) |
Nov 15, 2021 | 62.23 | 62.41 | 61.74 | 61.79 | 447,930 | -0.27(-0.44%) |
Nov 12, 2021 | 61.29 | 62.25 | 61.11 | 62.07 | 506,791 | +0.82(+1.35%) |
Nov 11, 2021 | 61.00 | 61.42 | 60.33 | 61.24 | 405,519 | +0.86(+1.43%) |
Nov 10, 2021 | 61.60 | 60.38 | 593,738 | -1.61(-2.60%) | ||
Nov 09, 2021 | 60.76 | 62.59 | 60.76 | 61.99 | 1,134,736 | +1.71(+2.83%) |
Nov 08, 2021 | 60.57 | 60.73 | 59.67 | 60.28 | 867,073 | +0.13(+0.21%) |
Nov 05, 2021 | 59.25 | 60.44 | 59.13 | 60.15 | 1,073,971 | +1.57(+2.68%) |
Nov 04, 2021 | 59.10 | 60.00 | 58.29 | 58.58 | 879,945 | -0.16(-0.26%) |
Nov 03, 2021 | 58.33 | 60.19 | 58.03 | 58.74 | 1,444,708 | +0.51(+0.88%) |
Nov 02, 2021 | 59.39 | 59.44 | 57.63 | 58.22 | 839,793 | -1.07(-1.80%) |
Nov 01, 2021 | 58.53 | 59.39 | 57.60 | 59.29 | 711,777 | +0.93(+1.60%) |
Oct 29, 2021 | 58.56 | 59.40 | 58.20 | 58.36 | 820,270 | -0.29(-0.50%) |
Oct 28, 2021 | 58.20 | 58.86 | 57.82 | 58.65 | 516,157 | +0.94(+1.63%) |
Oct 27, 2021 | 58.96 | 60.47 | 57.65 | 57.71 | 944,394 | -0.90(-1.54%) |
Oct 26, 2021 | 59.04 | 58.17 | 58.61 | 890,386 | -0.43(-0.72%) | |
Oct 25, 2021 | 58.74 | 59.47 | 58.44 | 59.04 | 461,377 | +0.42(+0.71%) |
Oct 22, 2021 | 59.17 | 59.95 | 58.51 | 58.62 | 630,483 | -0.45(-0.76%) |
Oct 21, 2021 | 58.63 | 59.13 | 58.25 | 59.07 | 718,911 | +0.14(+0.23%) |
Oct 20, 2021 | 57.72 | 59.24 | 57.43 | 58.93 | 1,031,151 | +1.51(+2.64%) |
Oct 19, 2021 | 58.20 | 58.20 | 57.24 | 57.42 | 641,188 | -0.65(-1.12%) |
Oct 18, 2021 | 56.54 | 58.12 | 56.48 | 58.07 | 878,500 | +1.24(+2.18%) |
Oct 15, 2021 | 58.29 | 58.57 | 56.71 | 56.83 | 1,042,364 | -1.19(-2.06%) |
Oct 14, 2021 | 56.59 | 58.21 | 56.44 | 58.02 | 810,668 | +1.67(+2.96%) |
Oct 13, 2021 | 55.69 | 56.46 | 55.55 | 56.35 | 1,031,314 | +0.99(+1.79%) |
Oct 12, 2021 | 54.63 | 55.84 | 54.55 | 55.36 | 757,898 | +0.82(+1.51%) |
Oct 11, 2021 | 54.35 | 55.20 | 54.03 | 54.54 | 1,218,890 | +0.02(+0.04%) |
Oct 08, 2021 | 55.31 | 55.49 | 54.42 | 54.52 | 782,509 | -0.84(-1.52%) |
Oct 07, 2021 | 55.39 | 56.17 | 55.31 | 55.36 | 798,888 | +0.21(+0.39%) |
Oct 06, 2021 | 53.24 | 55.46 | 52.94 | 55.15 | 1,439,747 | +1.48(+2.76%) |
Oct 05, 2021 | 53.83 | 54.17 | 53.18 | 53.67 | 2,171,593 | +0.27(+0.51%) |
Oct 04, 2021 | 52.95 | 53.98 | 52.92 | 53.40 | 1,238,488 | +0.00(+0.00%) |