Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 68.13 | 68.59 | 66.85 | 66.99 | 318,812 | -1.39(-2.03%) |
Dec 30, 2021 | 69.21 | 69.95 | 68.32 | 68.38 | 585,968 | -0.84(-1.21%) |
Dec 29, 2021 | 68.70 | 69.76 | 68.42 | 69.22 | 313,653 | +0.45(+0.65%) |
Dec 28, 2021 | 68.99 | 69.88 | 68.63 | 68.77 | 162,087 | -0.25(-0.36%) |
Dec 27, 2021 | 68.33 | 69.07 | 67.83 | 69.02 | 194,065 | +0.74(+1.08%) |
Dec 23, 2021 | 68.23 | 68.49 | 67.82 | 68.28 | 162,824 | +0.12(+0.18%) |
Dec 22, 2021 | 66.67 | 68.20 | 66.16 | 68.16 | 291,709 | +1.50(+2.25%) |
Dec 21, 2021 | 64.79 | 66.77 | 64.79 | 66.66 | 475,780 | +2.38(+3.70%) |
Dec 20, 2021 | 64.78 | 66.36 | 63.39 | 64.28 | 409,827 | -1.53(-2.32%) |
Dec 17, 2021 | 63.80 | 67.52 | 63.43 | 65.81 | 1,061,464 | +2.46(+3.88%) |
Dec 16, 2021 | 64.44 | 65.39 | 62.57 | 63.35 | 636,742 | -0.93(-1.45%) |
Dec 15, 2021 | 64.58 | 64.75 | 62.76 | 64.28 | 526,418 | -0.55(-0.85%) |
Dec 14, 2021 | 64.76 | 66.08 | 64.59 | 64.83 | 184,836 | -0.25(-0.38%) |
Dec 13, 2021 | 64.76 | 65.62 | 64.61 | 65.08 | 272,450 | +0.30(+0.46%) |
Dec 10, 2021 | 65.72 | 65.94 | 64.09 | 64.78 | 284,080 | -0.49(-0.75%) |
Dec 09, 2021 | 65.49 | 66.65 | 65.24 | 65.27 | 280,814 | -0.64(-0.97%) |
Dec 08, 2021 | 65.45 | 66.30 | 65.18 | 65.91 | 307,942 | +0.75(+1.15%) |
Dec 07, 2021 | 65.60 | 65.96 | 64.59 | 65.16 | 751,052 | +0.38(+0.59%) |
Dec 06, 2021 | 63.26 | 65.12 | 62.86 | 64.78 | 582,345 | +2.09(+3.33%) |
Dec 03, 2021 | 63.78 | 64.00 | 61.84 | 62.69 | 471,100 | -0.96(-1.51%) |
Dec 02, 2021 | 62.71 | 63.89 | 62.71 | 63.65 | 345,931 | +1.18(+1.89%) |
Dec 01, 2021 | 64.90 | 65.39 | 62.46 | 62.47 | 390,056 | -1.48(-2.31%) |
Nov 30, 2021 | 64.25 | 64.76 | 64.25 | 63.95 | 333,421 | -0.86(-1.33%) |
Nov 29, 2021 | 65.58 | 66.30 | 64.77 | 64.81 | 463,599 | -0.05(-0.08%) |
Nov 26, 2021 | 66.39 | 66.54 | 64.65 | 64.86 | 157,232 | -2.60(-3.85%) |
Nov 24, 2021 | 66.69 | 67.96 | 66.02 | 67.46 | 402,256 | +0.61(+0.91%) |
Nov 23, 2021 | 67.17 | 67.72 | 66.00 | 66.85 | 237,546 | -0.54(-0.80%) |
Nov 22, 2021 | 69.30 | 69.41 | 67.24 | 67.39 | 377,854 | -1.46(-2.12%) |
Nov 19, 2021 | 67.79 | 69.05 | 67.52 | 68.85 | 406,699 | +0.91(+1.34%) |
Nov 18, 2021 | 68.70 | 68.99 | 67.77 | 67.94 | 434,204 | -0.65(-0.95%) |
Nov 17, 2021 | 69.13 | 69.28 | 68.50 | 68.59 | 219,833 | -0.88(-1.27%) |
Nov 16, 2021 | 71.03 | 71.03 | 68.42 | 69.47 | 331,349 | +1.08(+1.58%) |
Nov 15, 2021 | 68.29 | 68.29 | 67.70 | 68.39 | 238,892 | +0.26(+0.38%) |
Nov 12, 2021 | 68.02 | 68.59 | 67.34 | 68.13 | 169,647 | +0.25(+0.37%) |
Nov 11, 2021 | 70.61 | 70.72 | 67.58 | 67.88 | 305,009 | -2.67(-3.78%) |
Nov 10, 2021 | 70.97 | 70.09 | 70.55 | 322,333 | -0.59(-0.83%) | |
Nov 09, 2021 | 72.32 | 73.51 | 70.95 | 71.14 | 123,062 | -1.42(-1.96%) |
Nov 08, 2021 | 72.03 | 72.74 | 71.40 | 72.56 | 240,804 | +0.33(+0.46%) |
Nov 05, 2021 | 71.43 | 73.26 | 71.37 | 72.23 | 327,857 | +0.85(+1.19%) |
Nov 04, 2021 | 71.93 | 72.44 | 70.89 | 71.38 | 491,439 | -0.60(-0.83%) |
Nov 03, 2021 | 73.66 | 73.96 | 71.55 | 71.98 | 469,958 | -1.27(-1.73%) |
Nov 02, 2021 | 71.00 | 74.98 | 68.78 | 73.25 | 1,272,774 | +6.04(+8.99%) |
Nov 01, 2021 | 66.76 | 66.46 | 66.46 | 67.21 | 519,446 | +0.75(+1.13%) |
Oct 29, 2021 | 66.76 | 67.19 | 66.00 | 66.46 | 443,646 | -0.55(-0.82%) |
Oct 28, 2021 | 68.57 | 68.79 | 66.50 | 67.01 | 460,223 | -1.56(-2.28%) |
Oct 27, 2021 | 70.21 | 70.81 | 68.43 | 68.57 | 223,954 | -1.56(-2.22%) |
Oct 26, 2021 | 70.60 | 70.13 | 190,714 | -0.42(-0.60%) | ||
Oct 25, 2021 | 71.03 | 71.20 | 69.83 | 70.55 | 211,821 | -0.27(-0.38%) |
Oct 22, 2021 | 71.06 | 72.85 | 70.59 | 70.82 | 325,339 | -0.13(-0.18%) |
Oct 21, 2021 | 69.71 | 71.16 | 69.36 | 70.95 | 287,651 | +1.14(+1.63%) |
Oct 20, 2021 | 69.06 | 70.30 | 68.66 | 69.81 | 220,471 | +1.12(+1.63%) |
Oct 19, 2021 | 68.08 | 69.33 | 67.94 | 68.69 | 278,280 | +1.03(+1.52%) |
Oct 18, 2021 | 67.40 | 67.92 | 65.90 | 67.66 | 175,570 | -0.02(-0.03%) |
Oct 15, 2021 | 67.95 | 68.25 | 67.08 | 67.68 | 139,951 | +0.48(+0.71%) |
Oct 14, 2021 | 67.28 | 68.03 | 66.89 | 67.20 | 185,224 | +0.56(+0.84%) |
Oct 13, 2021 | 66.20 | 66.84 | 65.86 | 66.64 | 152,866 | +0.33(+0.50%) |
Oct 12, 2021 | 66.62 | 66.97 | 66.12 | 66.31 | 288,745 | -0.27(-0.41%) |
Oct 11, 2021 | 67.78 | 68.22 | 66.39 | 66.58 | 186,763 | -1.36(-2.00%) |
Oct 08, 2021 | 69.36 | 69.38 | 67.46 | 67.94 | 293,160 | -1.38(-1.99%) |
Oct 07, 2021 | 68.93 | 70.09 | 67.82 | 69.32 | 500,862 | +0.90(+1.32%) |
Oct 06, 2021 | 69.03 | 69.28 | 67.05 | 68.42 | 251,192 | -1.03(-1.48%) |
Oct 05, 2021 | 67.57 | 69.54 | 67.57 | 69.45 | 450,618 | +2.01(+2.98%) |
Oct 04, 2021 | 69.36 | 70.77 | 67.27 | 67.44 | 284,656 | -2.13(-3.06%) |