Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 75.09 | 76.30 | 74.52 | 75.84 | 751,665 | +0.69(+0.91%) |
Dec 30, 2021 | 76.11 | 77.15 | 75.14 | 75.15 | 571,453 | -1.04(-1.36%) |
Dec 29, 2021 | 75.70 | 76.63 | 75.60 | 76.19 | 377,728 | +0.60(+0.79%) |
Dec 28, 2021 | 76.04 | 76.99 | 75.54 | 75.59 | 674,667 | -0.76(-1.00%) |
Dec 27, 2021 | 74.12 | 76.55 | 74.12 | 76.35 | 873,336 | +2.41(+3.26%) |
Dec 23, 2021 | 74.07 | 74.86 | 73.48 | 73.94 | 854,015 | +0.10(+0.13%) |
Dec 22, 2021 | 71.23 | 74.18 | 71.23 | 73.84 | 1,182,678 | +2.73(+3.84%) |
Dec 21, 2021 | 70.67 | 71.20 | 69.36 | 71.11 | 1,218,968 | +1.45(+2.08%) |
Dec 20, 2021 | 71.08 | 71.10 | 67.36 | 69.66 | 1,391,598 | -2.66(-3.68%) |
Dec 17, 2021 | 72.70 | 73.75 | 71.39 | 72.32 | 3,998,876 | -0.87(-1.19%) |
Dec 16, 2021 | 73.94 | 74.62 | 72.69 | 73.20 | 1,011,052 | -0.14(-0.18%) |
Dec 15, 2021 | 72.32 | 73.33 | 70.84 | 73.33 | 1,330,777 | +1.98(+2.78%) |
Dec 14, 2021 | 72.84 | 74.01 | 70.79 | 71.35 | 1,535,142 | -1.67(-2.29%) |
Dec 13, 2021 | 75.10 | 75.52 | 72.94 | 73.02 | 1,230,673 | -1.89(-2.52%) |
Dec 10, 2021 | 73.16 | 75.92 | 72.46 | 74.91 | 1,755,555 | +2.64(+3.66%) |
Dec 09, 2021 | 71.78 | 73.26 | 71.18 | 72.27 | 1,045,394 | +0.24(+0.34%) |
Dec 08, 2021 | 72.60 | 73.26 | 71.41 | 72.02 | 1,112,174 | +0.14(+0.19%) |
Dec 07, 2021 | 69.69 | 72.51 | 69.69 | 71.89 | 1,342,874 | +2.67(+3.86%) |
Dec 06, 2021 | 69.16 | 69.77 | 67.61 | 69.22 | 1,409,802 | +0.86(+1.26%) |
Dec 03, 2021 | 68.59 | 69.28 | 67.50 | 68.36 | 1,150,074 | +0.13(+0.18%) |
Dec 02, 2021 | 64.95 | 68.34 | 64.70 | 68.23 | 1,545,089 | +3.70(+5.73%) |
Dec 01, 2021 | 64.65 | 67.17 | 63.58 | 64.53 | 1,453,970 | +1.28(+2.02%) |
Nov 30, 2021 | 64.82 | 65.05 | 62.36 | 63.26 | 1,862,789 | -2.22(-3.39%) |
Nov 29, 2021 | 67.76 | 67.76 | 65.39 | 65.47 | 1,078,476 | -1.41(-2.11%) |
Nov 26, 2021 | 67.01 | 67.62 | 66.11 | 66.88 | 850,146 | -2.27(-3.28%) |
Nov 24, 2021 | 67.89 | 69.52 | 67.75 | 69.15 | 837,908 | +0.70(+1.02%) |
Nov 23, 2021 | 69.40 | 70.44 | 67.53 | 68.45 | 974,295 | -1.43(-2.05%) |
Nov 22, 2021 | 67.99 | 71.30 | 67.99 | 69.89 | 1,360,187 | +2.12(+3.13%) |
Nov 19, 2021 | 66.52 | 69.30 | 66.12 | 67.77 | 2,301,741 | +1.49(+2.25%) |
Nov 18, 2021 | 66.30 | 66.30 | 65.89 | 66.28 | 2,282,959 | +1.48(+2.29%) |
Nov 17, 2021 | 64.77 | 65.67 | 63.73 | 64.79 | 1,490,640 | +0.01(+0.01%) |
Nov 16, 2021 | 64.42 | 65.33 | 63.69 | 64.78 | 836,795 | +0.12(+0.18%) |
Nov 15, 2021 | 65.82 | 65.82 | 64.46 | 64.67 | 1,212,149 | -0.61(-0.93%) |
Nov 12, 2021 | 63.91 | 65.39 | 63.88 | 65.28 | 1,070,089 | +1.69(+2.66%) |
Nov 11, 2021 | 62.86 | 63.87 | 62.57 | 63.58 | 1,311,278 | +1.48(+2.38%) |
Nov 10, 2021 | 62.64 | 62.10 | 982,625 | -0.94(-1.49%) | ||
Nov 09, 2021 | 62.87 | 63.67 | 62.17 | 63.04 | 892,557 | +0.47(+0.76%) |
Nov 08, 2021 | 64.78 | 65.05 | 61.99 | 62.57 | 1,175,368 | -1.03(-1.61%) |
Nov 05, 2021 | 65.32 | 65.63 | 62.97 | 63.59 | 1,431,080 | -1.07(-1.66%) |
Nov 04, 2021 | 65.42 | 66.44 | 64.06 | 64.67 | 1,250,608 | -0.20(-0.31%) |
Nov 03, 2021 | 62.20 | 65.32 | 62.08 | 64.87 | 2,168,590 | +2.87(+4.62%) |
Nov 02, 2021 | 58.64 | 62.51 | 56.57 | 62.00 | 2,422,720 | +3.86(+6.64%) |
Nov 01, 2021 | 57.17 | 58.58 | 56.37 | 58.14 | 1,846,536 | +1.25(+2.21%) |
Oct 29, 2021 | 59.11 | 59.56 | 56.68 | 56.89 | 2,302,341 | -2.52(-4.24%) |
Oct 28, 2021 | 58.41 | 59.89 | 58.40 | 59.41 | 893,808 | +1.05(+1.80%) |
Oct 27, 2021 | 60.90 | 60.63 | 58.19 | 58.35 | 1,959,180 | -2.65(-4.35%) |
Oct 26, 2021 | 63.63 | 61.01 | 1,649,024 | -2.76(-4.33%) | ||
Oct 25, 2021 | 62.60 | 64.17 | 62.38 | 63.77 | 858,820 | +1.62(+2.61%) |
Oct 22, 2021 | 63.01 | 64.28 | 62.11 | 62.15 | 723,887 | -0.50(-0.80%) |
Oct 21, 2021 | 62.59 | 63.50 | 61.84 | 62.65 | 795,021 | -0.32(-0.51%) |
Oct 20, 2021 | 62.00 | 63.84 | 61.98 | 62.97 | 1,039,671 | +1.08(+1.75%) |
Oct 19, 2021 | 64.96 | 64.96 | 61.46 | 61.89 | 2,042,156 | -2.20(-3.43%) |
Oct 18, 2021 | 63.71 | 64.65 | 63.56 | 64.09 | 732,421 | -0.04(-0.06%) |
Oct 15, 2021 | 65.13 | 65.44 | 64.10 | 64.13 | 907,472 | +0.08(+0.12%) |
Oct 14, 2021 | 64.76 | 65.33 | 63.87 | 64.05 | 1,041,933 | -0.37(-0.57%) |
Oct 13, 2021 | 63.86 | 64.58 | 62.69 | 64.42 | 1,831,483 | +0.94(+1.48%) |
Oct 12, 2021 | 61.67 | 65.15 | 61.59 | 63.48 | 1,842,803 | +1.81(+2.94%) |
Oct 11, 2021 | 59.86 | 61.97 | 59.73 | 61.67 | 1,178,192 | +2.36(+3.97%) |
Oct 08, 2021 | 59.64 | 60.73 | 59.12 | 59.31 | 1,021,288 | -0.62(-1.03%) |
Oct 07, 2021 | 59.07 | 60.38 | 59.07 | 59.93 | 901,515 | +1.23(+2.09%) |
Oct 06, 2021 | 59.05 | 59.76 | 57.94 | 58.70 | 1,109,194 | -0.94(-1.57%) |
Oct 05, 2021 | 58.90 | 60.43 | 58.42 | 59.64 | 709,932 | +0.62(+1.05%) |
Oct 04, 2021 | 60.75 | 61.47 | 58.92 | 59.02 | 1,085,414 | -1.37(-2.27%) |