Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 78.52 | 80.95 | 78.39 | 79.97 | 1,658,163 | +1.27(+1.61%) |
Dec 30, 2021 | 78.09 | 79.89 | 77.54 | 78.70 | 1,552,810 | +0.40(+0.51%) |
Dec 29, 2021 | 75.56 | 80.03 | 75.00 | 78.30 | 4,141,101 | +9.89(+14.46%) |
Dec 28, 2021 | 70.05 | 70.24 | 67.54 | 68.41 | 538,226 | -1.59(-2.27%) |
Dec 27, 2021 | 66.79 | 70.00 | 66.32 | 70.00 | 525,483 | +3.77(+5.69%) |
Dec 23, 2021 | 65.16 | 66.31 | 64.31 | 66.23 | 431,753 | +0.81(+1.24%) |
Dec 22, 2021 | 63.94 | 65.48 | 62.33 | 65.42 | 409,615 | +0.85(+1.32%) |
Dec 21, 2021 | 61.70 | 65.05 | 60.91 | 64.57 | 683,869 | +3.72(+6.11%) |
Dec 20, 2021 | 60.38 | 61.95 | 59.50 | 60.85 | 762,547 | -1.18(-1.90%) |
Dec 17, 2021 | 60.56 | 62.89 | 59.12 | 62.03 | 867,090 | +0.65(+1.06%) |
Dec 16, 2021 | 68.53 | 68.97 | 61.08 | 61.38 | 786,257 | -6.20(-9.17%) |
Dec 15, 2021 | 64.34 | 67.98 | 63.11 | 67.58 | 739,233 | +3.26(+5.07%) |
Dec 14, 2021 | 65.79 | 66.37 | 63.14 | 64.32 | 571,979 | -2.64(-3.94%) |
Dec 13, 2021 | 67.62 | 69.00 | 66.63 | 66.96 | 429,530 | -1.23(-1.80%) |
Dec 10, 2021 | 68.40 | 69.31 | 66.79 | 68.19 | 314,884 | +0.70(+1.04%) |
Dec 09, 2021 | 69.38 | 70.79 | 67.39 | 67.49 | 355,822 | -2.40(-3.43%) |
Dec 08, 2021 | 70.33 | 71.21 | 68.79 | 69.89 | 406,220 | -0.36(-0.51%) |
Dec 07, 2021 | 67.76 | 71.64 | 66.65 | 70.25 | 584,392 | +4.39(+6.67%) |
Dec 06, 2021 | 66.14 | 66.77 | 63.63 | 65.86 | 488,472 | +0.40(+0.61%) |
Dec 03, 2021 | 68.07 | 68.07 | 62.85 | 65.46 | 574,462 | -2.70(-3.96%) |
Dec 02, 2021 | 64.77 | 69.30 | 64.56 | 68.16 | 662,349 | +3.15(+4.85%) |
Dec 01, 2021 | 69.00 | 69.42 | 64.79 | 65.01 | 406,261 | -1.95(-2.91%) |
Nov 30, 2021 | 68.38 | 68.69 | 65.80 | 66.96 | 740,477 | -2.19(-3.17%) |
Nov 29, 2021 | 69.40 | 70.68 | 68.68 | 69.15 | 436,987 | +1.11(+1.63%) |
Nov 26, 2021 | 67.45 | 68.69 | 66.56 | 68.04 | 345,951 | -1.70(-2.44%) |
Nov 24, 2021 | 69.72 | 70.42 | 68.30 | 69.74 | 385,143 | -0.68(-0.97%) |
Nov 23, 2021 | 71.01 | 73.15 | 69.34 | 70.42 | 438,079 | -1.09(-1.52%) |
Nov 22, 2021 | 71.96 | 73.00 | 70.32 | 71.51 | 372,778 | -0.15(-0.21%) |
Nov 19, 2021 | 72.32 | 73.84 | 71.34 | 71.66 | 382,906 | -1.26(-1.73%) |
Nov 18, 2021 | 74.01 | 73.13 | 72.43 | 72.92 | 311,095 | -0.84(-1.14%) |
Nov 17, 2021 | 72.90 | 74.14 | 71.95 | 73.76 | 351,136 | +0.87(+1.19%) |
Nov 16, 2021 | 70.68 | 73.00 | 70.23 | 72.89 | 541,782 | +1.61(+2.26%) |
Nov 15, 2021 | 74.75 | 74.99 | 70.39 | 71.28 | 700,252 | -3.62(-4.83%) |
Nov 12, 2021 | 73.73 | 75.58 | 73.57 | 74.90 | 397,935 | +1.44(+1.96%) |
Nov 11, 2021 | 73.81 | 75.60 | 73.36 | 73.46 | 523,831 | +0.38(+0.52%) |
Nov 10, 2021 | 75.20 | 73.08 | 531,300 | -3.17(-4.16%) | ||
Nov 09, 2021 | 73.62 | 76.47 | 72.52 | 76.25 | 911,050 | +3.20(+4.38%) |
Nov 08, 2021 | 71.84 | 74.05 | 71.60 | 73.05 | 600,217 | +1.87(+2.63%) |
Nov 05, 2021 | 72.45 | 73.12 | 70.68 | 71.18 | 798,123 | +0.07(+0.10%) |
Nov 04, 2021 | 72.51 | 74.69 | 70.57 | 71.11 | 521,672 | -1.34(-1.85%) |
Nov 03, 2021 | 69.37 | 72.50 | 68.56 | 72.45 | 826,253 | +3.09(+4.46%) |
Nov 02, 2021 | 67.75 | 72.84 | 67.21 | 69.36 | 1,404,892 | +3.74(+5.70%) |
Nov 01, 2021 | 62.60 | 66.16 | 64.24 | 65.62 | 786,932 | +3.03(+4.84%) |
Oct 29, 2021 | 60.05 | 63.39 | 60.05 | 62.59 | 585,456 | +1.81(+2.98%) |
Oct 28, 2021 | 58.76 | 60.80 | 58.24 | 60.78 | 582,120 | +2.02(+3.44%) |
Oct 27, 2021 | 58.20 | 61.09 | 58.15 | 58.76 | 968,525 | +0.69(+1.19%) |
Oct 26, 2021 | 52.63 | 58.07 | 1,158,349 | +4.57(+8.54%) | ||
Oct 25, 2021 | 53.85 | 54.80 | 52.99 | 53.50 | 788,582 | -0.33(-0.61%) |
Oct 22, 2021 | 55.75 | 56.02 | 52.74 | 53.83 | 656,145 | -2.46(-4.37%) |
Oct 21, 2021 | 56.14 | 57.27 | 55.77 | 56.29 | 533,643 | +0.73(+1.31%) |
Oct 20, 2021 | 57.75 | 58.34 | 55.42 | 55.56 | 533,743 | -1.90(-3.31%) |
Oct 19, 2021 | 57.56 | 58.00 | 56.90 | 57.46 | 333,371 | -0.27(-0.47%) |
Oct 18, 2021 | 57.60 | 57.95 | 56.52 | 57.73 | 370,944 | +0.36(+0.63%) |
Oct 15, 2021 | 60.00 | 60.00 | 57.15 | 57.37 | 591,858 | -1.67(-2.83%) |
Oct 14, 2021 | 58.69 | 59.25 | 58.24 | 59.04 | 316,503 | +1.27(+2.20%) |
Oct 13, 2021 | 56.99 | 58.30 | 56.84 | 57.77 | 381,187 | +1.06(+1.87%) |
Oct 12, 2021 | 56.10 | 56.76 | 55.51 | 56.71 | 342,983 | +1.10(+1.98%) |
Oct 11, 2021 | 55.44 | 56.32 | 55.10 | 55.61 | 334,772 | -0.38(-0.68%) |
Oct 08, 2021 | 56.50 | 56.50 | 55.26 | 55.99 | 345,894 | -0.17(-0.30%) |
Oct 07, 2021 | 56.00 | 57.15 | 55.17 | 56.16 | 650,815 | +0.81(+1.46%) |
Oct 06, 2021 | 53.18 | 55.37 | 52.59 | 55.35 | 711,322 | +1.63(+3.03%) |
Oct 05, 2021 | 52.57 | 54.49 | 52.39 | 53.72 | 631,563 | +1.45(+2.77%) |
Oct 04, 2021 | 50.94 | 52.31 | 49.53 | 52.27 | 463,401 | +1.96(+3.90%) |