Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 67.45 | 68.82 | 67.23 | 68.52 | 305,102 | +0.74(+1.09%) |
Dec 30, 2021 | 68.51 | 69.48 | 67.58 | 67.78 | 256,876 | -0.87(-1.27%) |
Dec 29, 2021 | 67.25 | 69.07 | 66.91 | 68.65 | 409,519 | +1.58(+2.36%) |
Dec 28, 2021 | 67.17 | 67.68 | 66.47 | 67.07 | 244,260 | -0.11(-0.16%) |
Dec 27, 2021 | 66.94 | 67.27 | 65.89 | 67.18 | 182,324 | +0.59(+0.89%) |
Dec 23, 2021 | 66.29 | 67.26 | 65.44 | 66.59 | 282,424 | +0.68(+1.03%) |
Dec 22, 2021 | 64.66 | 66.09 | 63.76 | 65.91 | 317,410 | +1.34(+2.08%) |
Dec 21, 2021 | 64.57 | 64.88 | 61.67 | 64.57 | 398,735 | +4.00(+6.60%) |
Dec 20, 2021 | 62.37 | 64.11 | 59.80 | 60.57 | 427,308 | -5.00(-7.63%) |
Dec 17, 2021 | 63.32 | 66.36 | 62.98 | 65.57 | 1,604,434 | +1.83(+2.87%) |
Dec 16, 2021 | 66.28 | 66.88 | 63.67 | 63.74 | 278,452 | -2.07(-3.15%) |
Dec 15, 2021 | 63.72 | 65.83 | 62.52 | 65.81 | 341,261 | +2.22(+3.49%) |
Dec 14, 2021 | 64.45 | 65.27 | 63.15 | 63.59 | 230,995 | -1.08(-1.67%) |
Dec 13, 2021 | 62.61 | 64.92 | 61.37 | 64.67 | 385,664 | +1.93(+3.08%) |
Dec 10, 2021 | 65.44 | 66.04 | 62.59 | 62.74 | 444,567 | -2.26(-3.48%) |
Dec 09, 2021 | 64.71 | 65.90 | 64.58 | 65.00 | 341,548 | -0.10(-0.15%) |
Dec 08, 2021 | 64.28 | 66.11 | 63.76 | 65.10 | 550,721 | -0.04(-0.06%) |
Dec 07, 2021 | 64.83 | 66.00 | 63.94 | 65.14 | 458,501 | +1.20(+1.88%) |
Dec 06, 2021 | 62.01 | 64.43 | 61.46 | 63.94 | 589,177 | +2.80(+4.58%) |
Dec 03, 2021 | 62.96 | 63.02 | 60.07 | 61.14 | 651,489 | -1.32(-2.11%) |
Dec 02, 2021 | 61.15 | 62.67 | 60.85 | 62.46 | 222,559 | +1.57(+2.58%) |
Dec 01, 2021 | 63.85 | 64.75 | 60.74 | 60.89 | 449,378 | -1.02(-1.65%) |
Nov 30, 2021 | 63.54 | 64.88 | 61.38 | 61.91 | 399,867 | -2.42(-3.76%) |
Nov 29, 2021 | 64.25 | 64.73 | 63.18 | 64.33 | 503,909 | +1.31(+2.08%) |
Nov 26, 2021 | 64.50 | 66.09 | 62.36 | 63.02 | 238,969 | -3.07(-4.65%) |
Nov 24, 2021 | 66.62 | 66.64 | 65.57 | 66.09 | 168,527 | -0.99(-1.48%) |
Nov 23, 2021 | 66.23 | 67.36 | 64.69 | 67.08 | 368,934 | +0.90(+1.36%) |
Nov 22, 2021 | 67.07 | 68.17 | 66.00 | 66.18 | 445,565 | -0.58(-0.87%) |
Nov 19, 2021 | 66.68 | 67.64 | 66.18 | 66.76 | 213,050 | -0.53(-0.79%) |
Nov 18, 2021 | 68.64 | 67.32 | 66.90 | 67.29 | 421,733 | -1.08(-1.58%) |
Nov 17, 2021 | 71.79 | 71.79 | 68.35 | 68.37 | 321,020 | -3.01(-4.22%) |
Nov 16, 2021 | 71.77 | 72.33 | 71.08 | 71.38 | 421,168 | -0.75(-1.04%) |
Nov 15, 2021 | 72.85 | 72.85 | 71.55 | 72.13 | 336,092 | -0.03(-0.04%) |
Nov 12, 2021 | 71.86 | 72.75 | 71.45 | 72.16 | 224,041 | +0.38(+0.53%) |
Nov 11, 2021 | 73.07 | 73.57 | 71.77 | 71.78 | 333,148 | -1.21(-1.66%) |
Nov 10, 2021 | 73.50 | 72.99 | 339,803 | -0.31(-0.42%) | ||
Nov 09, 2021 | 75.98 | 76.30 | 73.25 | 73.30 | 490,964 | -2.09(-2.77%) |
Nov 08, 2021 | 76.79 | 78.55 | 75.14 | 75.39 | 368,139 | -3.73(-4.71%) |
Nov 05, 2021 | 78.38 | 80.58 | 78.25 | 79.12 | 279,092 | +1.32(+1.70%) |
Nov 04, 2021 | 76.00 | 79.85 | 75.04 | 77.80 | 460,548 | -1.34(-1.69%) |
Nov 03, 2021 | 79.85 | 79.95 | 77.49 | 79.14 | 362,677 | -0.56(-0.70%) |
Nov 02, 2021 | 81.17 | 81.36 | 79.54 | 79.70 | 183,153 | -1.34(-1.65%) |
Nov 01, 2021 | 78.15 | 81.14 | 77.77 | 81.04 | 247,109 | +3.27(+4.20%) |
Oct 29, 2021 | 78.02 | 79.14 | 77.06 | 77.77 | 267,895 | -0.38(-0.49%) |
Oct 28, 2021 | 75.45 | 78.19 | 75.45 | 78.15 | 212,068 | +3.37(+4.51%) |
Oct 27, 2021 | 76.63 | 77.88 | 74.66 | 74.78 | 271,433 | -1.89(-2.47%) |
Oct 26, 2021 | 78.84 | 76.51 | 76.67 | 292,480 | -1.93(-2.46%) | |
Oct 25, 2021 | 77.23 | 79.17 | 76.92 | 78.60 | 304,864 | +1.44(+1.87%) |
Oct 22, 2021 | 77.79 | 78.54 | 76.68 | 77.16 | 237,787 | -0.70(-0.90%) |
Oct 21, 2021 | 77.97 | 79.34 | 76.83 | 77.86 | 402,228 | -0.24(-0.31%) |
Oct 20, 2021 | 77.10 | 78.21 | 76.67 | 78.10 | 310,392 | +1.08(+1.40%) |
Oct 19, 2021 | 75.55 | 77.03 | 74.93 | 77.02 | 277,307 | +1.90(+2.53%) |
Oct 18, 2021 | 74.59 | 75.21 | 73.81 | 75.12 | 231,360 | +0.13(+0.17%) |
Oct 15, 2021 | 75.97 | 76.00 | 74.77 | 74.99 | 320,402 | +0.36(+0.48%) |
Oct 14, 2021 | 74.99 | 75.14 | 74.32 | 74.63 | 307,123 | +0.55(+0.74%) |
Oct 13, 2021 | 73.58 | 74.25 | 72.90 | 74.08 | 283,640 | +0.79(+1.08%) |
Oct 12, 2021 | 73.00 | 73.73 | 72.84 | 73.29 | 257,043 | +0.89(+1.23%) |
Oct 11, 2021 | 72.17 | 73.07 | 71.42 | 72.40 | 459,632 | +0.23(+0.32%) |
Oct 08, 2021 | 72.44 | 73.36 | 72.03 | 72.17 | 156,297 | -0.18(-0.25%) |
Oct 07, 2021 | 70.44 | 73.33 | 70.44 | 72.35 | 519,942 | +2.81(+4.04%) |
Oct 06, 2021 | 71.40 | 72.75 | 69.48 | 69.54 | 531,179 | -4.41(-5.96%) |
Oct 05, 2021 | 74.46 | 75.28 | 73.53 | 73.95 | 391,244 | +0.01(+0.01%) |
Oct 04, 2021 | 75.85 | 76.47 | 73.57 | 73.94 | 284,863 | -2.61(-3.41%) |