Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 67.42 | 68.78 | 66.56 | 66.74 | 10,345,369 | -0.34(-0.51%) |
Dec 30, 2021 | 69.18 | 70.01 | 66.62 | 67.08 | 11,348,578 | -2.59(-3.72%) |
Dec 29, 2021 | 69.10 | 70.88 | 68.30 | 69.67 | 10,887,781 | +0.47(+0.68%) |
Dec 28, 2021 | 72.69 | 72.69 | 68.27 | 69.20 | 14,641,908 | -2.42(-3.38%) |
Dec 27, 2021 | 66.83 | 71.64 | 66.73 | 71.63 | 15,858,658 | +5.48(+8.28%) |
Dec 23, 2021 | 64.77 | 67.46 | 64.69 | 66.15 | 14,783,380 | +1.99(+3.11%) |
Dec 22, 2021 | 61.30 | 64.31 | 60.46 | 64.16 | 13,241,098 | +1.84(+2.96%) |
Dec 21, 2021 | 60.03 | 62.49 | 57.67 | 62.31 | 20,790,706 | +5.85(+10.37%) |
Dec 20, 2021 | 55.08 | 57.65 | 54.42 | 56.46 | 15,909,349 | -1.38(-2.39%) |
Dec 17, 2021 | 56.25 | 60.41 | 55.78 | 57.84 | 18,097,050 | -0.26(-0.46%) |
Dec 16, 2021 | 67.70 | 68.18 | 56.92 | 58.11 | 28,137,184 | -8.72(-13.05%) |
Dec 15, 2021 | 60.67 | 67.05 | 58.12 | 66.83 | 19,271,790 | +6.47(+10.73%) |
Dec 14, 2021 | 58.86 | 61.19 | 57.82 | 60.36 | 13,541,913 | -0.80(-1.32%) |
Dec 13, 2021 | 66.73 | 67.41 | 60.83 | 61.16 | 13,779,399 | -5.16(-7.78%) |
Dec 10, 2021 | 68.14 | 69.12 | 63.94 | 66.32 | 12,567,044 | +1.67(+2.58%) |
Dec 09, 2021 | 68.12 | 70.23 | 64.42 | 64.65 | 14,777,171 | -4.70(-6.78%) |
Dec 08, 2021 | 69.59 | 69.85 | 67.19 | 69.35 | 12,727,593 | -1.28(-1.81%) |
Dec 07, 2021 | 65.50 | 71.15 | 65.46 | 70.63 | 22,023,496 | +9.21(+15.00%) |
Dec 06, 2021 | 60.89 | 62.09 | 55.70 | 61.41 | 14,052,299 | -0.32(-0.52%) |
Dec 03, 2021 | 64.65 | 66.66 | 59.55 | 61.74 | 19,206,488 | -0.31(-0.51%) |
Dec 02, 2021 | 60.10 | 63.51 | 58.55 | 62.05 | 21,368,034 | +0.09(+0.14%) |
Dec 01, 2021 | 66.26 | 69.62 | 61.86 | 61.96 | 25,284,010 | -1.48(-2.33%) |
Nov 30, 2021 | 66.01 | 68.03 | 61.70 | 63.45 | 22,621,164 | -3.67(-5.47%) |
Nov 29, 2021 | 62.74 | 67.38 | 62.02 | 67.11 | 18,671,824 | +6.91(+11.47%) |
Nov 26, 2021 | 61.91 | 63.75 | 58.72 | 60.21 | 15,208,840 | -5.41(-8.24%) |
Nov 24, 2021 | 61.80 | 65.63 | 60.05 | 65.61 | 15,047,092 | +2.10(+3.31%) |
Nov 23, 2021 | 63.60 | 65.35 | 60.19 | 63.51 | 16,525,762 | -0.68(-1.05%) |
Nov 22, 2021 | 68.22 | 71.11 | 63.99 | 64.19 | 17,097,740 | -3.12(-4.63%) |
Nov 19, 2021 | 66.58 | 68.54 | 65.61 | 67.31 | 14,807,720 | +0.62(+0.93%) |
Nov 18, 2021 | 66.59 | 66.67 | 66.14 | 66.69 | 14,363,338 | +3.39(+5.36%) |
Nov 17, 2021 | 64.75 | 64.88 | 62.49 | 63.30 | 11,832,501 | -1.60(-2.46%) |
Nov 16, 2021 | 61.20 | 65.17 | 60.84 | 64.90 | 12,920,774 | +2.89(+4.67%) |
Nov 15, 2021 | 63.50 | 63.51 | 60.10 | 62.00 | 12,056,809 | -0.15(-0.24%) |
Nov 12, 2021 | 61.04 | 63.03 | 60.01 | 62.15 | 13,304,549 | +1.68(+2.77%) |
Nov 11, 2021 | 59.57 | 60.82 | 58.27 | 60.47 | 13,193,181 | +3.62(+6.37%) |
Nov 10, 2021 | 58.91 | 56.85 | 17,960,658 | -5.35(-8.60%) | ||
Nov 09, 2021 | 64.03 | 64.39 | 60.25 | 62.20 | 16,649,120 | -0.14(-0.22%) |
Nov 08, 2021 | 60.92 | 63.48 | 60.33 | 62.34 | 15,885,008 | +2.58(+4.32%) |
Nov 05, 2021 | 58.90 | 61.22 | 58.09 | 59.76 | 19,913,082 | +1.80(+3.10%) |
Nov 04, 2021 | 54.37 | 58.70 | 53.54 | 57.96 | 20,924,168 | +5.31(+10.08%) |
Nov 03, 2021 | 51.08 | 52.79 | 50.45 | 52.65 | 11,676,754 | +1.81(+3.57%) |
Nov 02, 2021 | 48.88 | 50.84 | 48.87 | 50.84 | 12,652,609 | +1.82(+3.72%) |
Nov 01, 2021 | 46.89 | 49.01 | 47.37 | 49.01 | 14,922,845 | +2.27(+4.85%) |
Oct 29, 2021 | 45.10 | 46.75 | 44.76 | 46.75 | 12,980,845 | +0.64(+1.38%) |
Oct 28, 2021 | 44.97 | 46.21 | 44.71 | 46.11 | 16,190,281 | +2.85(+6.60%) |
Oct 27, 2021 | 43.39 | 44.75 | 42.74 | 43.26 | 13,325,634 | -0.85(-1.93%) |
Oct 26, 2021 | 45.15 | 44.11 | 12,289,650 | -0.10(-0.22%) | ||
Oct 25, 2021 | 43.76 | 44.80 | 43.32 | 44.21 | 9,886,894 | +0.99(+2.29%) |
Oct 22, 2021 | 43.99 | 45.35 | 42.94 | 43.22 | 12,936,581 | -1.51(-3.38%) |
Oct 21, 2021 | 42.51 | 44.85 | 42.48 | 44.73 | 10,190,074 | +1.36(+3.14%) |
Oct 20, 2021 | 43.29 | 43.88 | 42.80 | 43.36 | 10,079,009 | -0.23(-0.52%) |
Oct 19, 2021 | 42.29 | 43.64 | 41.82 | 43.59 | 11,678,549 | +1.54(+3.66%) |
Oct 18, 2021 | 40.36 | 42.16 | 39.67 | 42.05 | 8,646,247 | +1.00(+2.44%) |
Oct 15, 2021 | 41.23 | 41.48 | 40.52 | 41.05 | 11,200,530 | +0.78(+1.92%) |
Oct 14, 2021 | 38.89 | 40.30 | 38.60 | 40.27 | 15,052,982 | +3.34(+9.03%) |
Oct 13, 2021 | 36.99 | 37.57 | 36.53 | 36.94 | 11,866,168 | +0.59(+1.62%) |
Oct 12, 2021 | 38.47 | 38.57 | 35.78 | 36.35 | 20,218,194 | -1.30(-3.47%) |
Oct 11, 2021 | 38.03 | 39.63 | 37.63 | 37.65 | 9,615,581 | -0.93(-2.42%) |
Oct 08, 2021 | 40.13 | 40.29 | 38.34 | 38.59 | 10,495,712 | -1.04(-2.62%) |
Oct 07, 2021 | 39.76 | 41.23 | 39.51 | 39.63 | 13,474,148 | +1.30(+3.40%) |
Oct 06, 2021 | 36.61 | 38.40 | 36.22 | 38.32 | 16,689,383 | +0.40(+1.06%) |
Oct 05, 2021 | 36.89 | 38.64 | 36.55 | 37.92 | 15,467,446 | +1.60(+4.40%) |
Oct 04, 2021 | 38.57 | 38.77 | 35.89 | 36.32 | 20,924,920 | -2.99(-7.61%) |