Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 84.29 | 86.20 | 84.20 | 85.71 | 1,449,939 | +1.66(+1.98%) |
Dec 30, 2021 | 85.05 | 85.77 | 83.81 | 84.05 | 1,573,742 | -1.00(-1.18%) |
Dec 29, 2021 | 84.46 | 85.30 | 83.72 | 85.05 | 2,341,425 | +0.59(+0.70%) |
Dec 28, 2021 | 84.00 | 85.08 | 83.96 | 84.46 | 1,885,259 | +0.15(+0.18%) |
Dec 27, 2021 | 82.73 | 84.43 | 82.50 | 84.31 | 2,562,574 | +2.16(+2.63%) |
Dec 23, 2021 | 81.20 | 82.90 | 80.89 | 82.15 | 2,384,716 | +1.09(+1.34%) |
Dec 22, 2021 | 78.69 | 81.43 | 78.51 | 81.06 | 2,501,750 | +2.37(+3.01%) |
Dec 21, 2021 | 76.03 | 78.69 | 76.03 | 78.69 | 2,773,951 | +3.56(+4.74%) |
Dec 20, 2021 | 75.49 | 75.61 | 72.60 | 75.13 | 3,020,788 | -1.70(-2.21%) |
Dec 17, 2021 | 76.17 | 77.62 | 75.68 | 76.83 | 8,305,990 | -0.42(-0.54%) |
Dec 16, 2021 | 79.00 | 79.15 | 76.88 | 77.25 | 2,466,550 | -1.01(-1.29%) |
Dec 15, 2021 | 76.94 | 78.36 | 75.82 | 78.26 | 2,836,980 | +1.62(+2.11%) |
Dec 14, 2021 | 76.17 | 77.63 | 75.52 | 76.64 | 2,879,977 | -0.80(-1.03%) |
Dec 13, 2021 | 80.13 | 80.22 | 77.09 | 77.44 | 3,202,970 | -2.13(-2.68%) |
Dec 10, 2021 | 78.13 | 79.68 | 77.93 | 79.57 | 3,218,059 | +1.82(+2.34%) |
Dec 09, 2021 | 76.51 | 79.00 | 75.85 | 77.75 | 2,943,051 | +1.27(+1.66%) |
Dec 08, 2021 | 78.42 | 79.02 | 75.94 | 76.48 | 3,587,205 | +0.48(+0.63%) |
Dec 07, 2021 | 77.04 | 80.95 | 75.76 | 76.00 | 5,495,230 | +2.62(+3.57%) |
Dec 06, 2021 | 72.20 | 74.47 | 71.74 | 73.38 | 2,856,485 | +2.27(+3.19%) |
Dec 03, 2021 | 73.78 | 74.41 | 70.49 | 71.11 | 3,087,838 | -2.21(-3.01%) |
Dec 02, 2021 | 70.18 | 74.20 | 70.18 | 73.32 | 2,630,891 | +3.10(+4.41%) |
Dec 01, 2021 | 71.55 | 73.03 | 70.14 | 70.22 | 2,536,006 | +0.78(+1.12%) |
Nov 30, 2021 | 71.25 | 71.50 | 68.77 | 69.44 | 2,764,168 | -2.41(-3.35%) |
Nov 29, 2021 | 72.96 | 73.33 | 71.43 | 71.85 | 2,435,064 | +0.42(+0.59%) |
Nov 26, 2021 | 71.68 | 72.77 | 70.93 | 71.43 | 2,197,409 | -2.28(-3.09%) |
Nov 24, 2021 | 73.00 | 74.15 | 72.82 | 73.71 | 1,932,841 | +0.36(+0.49%) |
Nov 23, 2021 | 71.02 | 73.37 | 70.68 | 73.35 | 2,213,393 | +1.55(+2.16%) |
Nov 22, 2021 | 71.39 | 73.36 | 70.97 | 71.80 | 2,560,688 | +1.56(+2.22%) |
Nov 19, 2021 | 70.60 | 72.07 | 70.16 | 70.24 | 2,699,344 | -0.95(-1.33%) |
Nov 18, 2021 | 72.08 | 71.32 | 69.61 | 71.19 | 3,206,170 | +1.94(+2.80%) |
Nov 17, 2021 | 68.64 | 69.59 | 67.92 | 69.25 | 1,733,439 | +0.25(+0.36%) |
Nov 16, 2021 | 67.53 | 69.38 | 67.17 | 69.00 | 3,123,444 | +2.00(+2.99%) |
Nov 15, 2021 | 68.90 | 68.90 | 66.68 | 67.00 | 2,019,294 | -1.00(-1.47%) |
Nov 12, 2021 | 68.00 | 68.36 | 67.43 | 68.00 | 1,416,194 | +0.54(+0.80%) |
Nov 11, 2021 | 67.02 | 68.39 | 66.90 | 67.46 | 1,221,457 | +0.54(+0.81%) |
Nov 10, 2021 | 67.01 | 66.92 | 1,784,155 | -0.76(-1.12%) | ||
Nov 09, 2021 | 67.61 | 68.45 | 67.01 | 67.68 | 2,177,340 | +0.84(+1.26%) |
Nov 08, 2021 | 68.46 | 68.91 | 66.53 | 66.84 | 2,281,627 | -0.40(-0.59%) |
Nov 05, 2021 | 67.96 | 68.92 | 66.68 | 67.24 | 3,217,492 | +1.84(+2.81%) |
Nov 04, 2021 | 66.97 | 68.00 | 64.59 | 65.40 | 5,254,063 | +5.14(+8.53%) |
Nov 03, 2021 | 58.00 | 60.46 | 57.75 | 60.26 | 3,574,336 | +2.06(+3.54%) |
Nov 02, 2021 | 58.47 | 58.71 | 57.05 | 58.20 | 1,698,264 | -0.34(-0.58%) |
Nov 01, 2021 | 58.56 | 59.28 | 57.55 | 58.54 | 1,639,415 | +0.27(+0.46%) |
Oct 29, 2021 | 58.08 | 58.48 | 57.78 | 58.27 | 1,462,209 | +0.03(+0.05%) |
Oct 28, 2021 | 57.33 | 58.47 | 57.12 | 58.24 | 1,579,569 | +1.20(+2.10%) |
Oct 27, 2021 | 59.31 | 59.59 | 56.64 | 57.04 | 1,861,153 | -1.72(-2.93%) |
Oct 26, 2021 | 60.14 | 58.76 | 2,019,336 | -1.38(-2.29%) | ||
Oct 25, 2021 | 58.99 | 60.18 | 58.84 | 60.14 | 1,871,026 | +1.25(+2.12%) |
Oct 22, 2021 | 58.62 | 59.56 | 58.38 | 58.89 | 1,409,123 | +0.34(+0.58%) |
Oct 21, 2021 | 57.86 | 58.90 | 57.74 | 58.55 | 1,287,245 | +0.26(+0.45%) |
Oct 20, 2021 | 57.80 | 58.81 | 57.24 | 58.29 | 1,318,507 | +0.77(+1.34%) |
Oct 19, 2021 | 57.83 | 58.25 | 57.22 | 57.52 | 1,401,195 | -0.30(-0.52%) |
Oct 18, 2021 | 57.15 | 58.23 | 56.77 | 57.82 | 1,743,053 | +0.75(+1.31%) |
Oct 15, 2021 | 57.54 | 57.93 | 56.93 | 57.07 | 1,886,506 | +0.26(+0.46%) |
Oct 14, 2021 | 57.00 | 57.81 | 56.45 | 56.81 | 2,031,166 | +0.39(+0.69%) |
Oct 13, 2021 | 55.99 | 56.61 | 55.50 | 56.42 | 1,392,526 | +0.97(+1.75%) |
Oct 12, 2021 | 55.32 | 56.31 | 55.10 | 55.45 | 1,641,555 | +0.25(+0.45%) |
Oct 11, 2021 | 55.11 | 56.00 | 55.09 | 55.20 | 1,095,152 | +0.11(+0.20%) |
Oct 08, 2021 | 54.84 | 55.98 | 54.45 | 55.09 | 1,568,893 | +0.34(+0.62%) |
Oct 07, 2021 | 53.68 | 55.50 | 53.68 | 54.75 | 1,454,971 | +1.61(+3.03%) |
Oct 06, 2021 | 52.31 | 53.34 | 51.33 | 53.14 | 1,258,766 | +0.41(+0.78%) |
Oct 05, 2021 | 52.67 | 53.68 | 52.03 | 52.73 | 1,482,843 | +0.15(+0.29%) |
Oct 04, 2021 | 52.72 | 53.17 | 52.28 | 52.58 | 1,950,837 | -0.38(-0.72%) |
Oct 01, 2021 | 52.00 | 53.46 | 51.64 | 52.96 | 1,929,501 | +1.22(+2.36%) |
Sep 30, 2021 | 53.98 | 54.15 | 51.72 | 51.74 | 2,446,963 | -2.18(-4.04%) |
Sep 29, 2021 | 54.40 | 54.79 | 53.73 | 53.92 | 1,439,717 | -0.02(-0.04%) |
Sep 28, 2021 | 54.36 | 54.75 | 53.53 | 53.94 | 1,739,450 | -0.96(-1.75%) |
Sep 27, 2021 | 53.98 | 55.54 | 53.91 | 54.90 | 1,924,779 | +0.74(+1.37%) |
Sep 24, 2021 | 54.18 | 54.55 | 53.89 | 54.16 | 1,313,619 | -0.10(-0.18%) |
Sep 23, 2021 | 53.91 | 55.05 | 53.84 | 54.26 | 1,868,509 | +0.30(+0.56%) |
Sep 22, 2021 | 52.99 | 54.69 | 52.83 | 53.96 | 2,733,695 | +1.56(+2.98%) |
Sep 21, 2021 | 52.21 | 52.91 | 51.52 | 52.40 | 1,369,773 | +0.38(+0.73%) |
Sep 20, 2021 | 51.00 | 52.09 | 50.59 | 52.02 | 1,788,269 | -0.80(-1.51%) |
Sep 17, 2021 | 52.81 | 53.48 | 52.41 | 52.82 | 3,156,179 | +0.02(+0.04%) |
Sep 16, 2021 | 52.92 | 53.39 | 52.42 | 52.80 | 1,843,483 | -0.32(-0.60%) |
Sep 15, 2021 | 52.15 | 53.49 | 51.68 | 53.12 | 2,430,402 | +0.81(+1.55%) |
Sep 14, 2021 | 53.38 | 53.45 | 52.05 | 52.31 | 1,779,214 | -1.23(-2.30%) |
Sep 13, 2021 | 54.44 | 54.44 | 53.23 | 53.54 | 2,479,102 | +0.07(+0.13%) |
Sep 10, 2021 | 54.74 | 55.00 | 53.41 | 53.47 | 1,939,716 | -0.90(-1.66%) |
Sep 09, 2021 | 54.15 | 54.92 | 54.01 | 54.37 | 1,367,482 | +0.24(+0.44%) |
Sep 08, 2021 | 53.95 | 54.65 | 53.69 | 54.13 | 1,572,116 | -0.20(-0.37%) |
Sep 07, 2021 | 54.74 | 54.91 | 54.17 | 54.33 | 1,408,691 | -0.16(-0.29%) |
Sep 03, 2021 | 54.22 | 54.73 | 53.72 | 54.49 | 1,360,001 | -0.12(-0.22%) |
Sep 02, 2021 | 54.17 | 55.17 | 54.16 | 54.61 | 1,837,000 | +1.02(+1.90%) |
Sep 01, 2021 | 53.54 | 54.07 | 52.59 | 53.59 | 2,190,653 | +0.30(+0.56%) |
Aug 31, 2021 | 53.45 | 53.90 | 52.82 | 53.29 | 2,046,934 | -0.13(-0.24%) |
Aug 30, 2021 | 53.56 | 53.96 | 52.64 | 53.42 | 1,822,291 | +0.17(+0.32%) |
Aug 27, 2021 | 51.60 | 53.74 | 51.60 | 53.25 | 1,988,630 | +1.50(+2.90%) |
Aug 26, 2021 | 52.41 | 52.84 | 51.54 | 51.75 | 1,887,766 | -0.64(-1.22%) |
Aug 25, 2021 | 51.25 | 53.13 | 51.01 | 52.39 | 2,212,131 | +1.25(+2.44%) |
Aug 24, 2021 | 50.41 | 51.90 | 50.41 | 51.14 | 2,378,361 | +0.97(+1.93%) |
Aug 23, 2021 | 49.50 | 50.26 | 49.01 | 50.17 | 1,663,396 | +1.06(+2.16%) |
Aug 20, 2021 | 48.24 | 49.25 | 47.91 | 49.11 | 1,786,129 | +0.68(+1.40%) |
Aug 19, 2021 | 48.25 | 49.41 | 47.87 | 48.43 | 2,849,727 | -0.79(-1.61%) |
Aug 18, 2021 | 49.24 | 50.15 | 49.13 | 49.22 | 2,683,071 | -0.48(-0.97%) |
Aug 17, 2021 | 50.78 | 51.02 | 49.10 | 49.70 | 3,816,870 | -1.88(-3.64%) |
Aug 16, 2021 | 51.57 | 52.04 | 50.58 | 51.58 | 2,211,568 | -0.18(-0.35%) |
Aug 13, 2021 | 51.50 | 52.26 | 51.16 | 51.76 | 2,061,827 | -0.14(-0.27%) |
Aug 12, 2021 | 52.00 | 52.72 | 51.21 | 51.90 | 4,438,429 | +1.66(+3.30%) |
Aug 11, 2021 | 48.82 | 50.31 | 48.36 | 50.24 | 2,381,981 | +1.45(+2.97%) |
Aug 10, 2021 | 47.62 | 49.47 | 47.45 | 48.79 | 2,001,898 | +1.29(+2.72%) |
Aug 09, 2021 | 47.29 | 48.21 | 46.75 | 47.50 | 2,050,083 | +0.21(+0.44%) |
Aug 06, 2021 | 48.02 | 48.15 | 46.90 | 47.29 | 1,910,869 | -0.04(-0.08%) |
Aug 05, 2021 | 47.26 | 48.90 | 47.00 | 47.33 | 3,786,840 | +1.38(+3.00%) |
Aug 04, 2021 | 45.37 | 47.00 | 45.26 | 45.95 | 2,957,414 | +0.09(+0.20%) |
Aug 03, 2021 | 44.77 | 46.00 | 43.73 | 45.86 | 2,231,195 | +1.41(+3.17%) |
Aug 02, 2021 | 44.53 | 45.60 | 44.22 | 44.45 | 2,046,878 | -0.05(-0.11%) |
Jul 30, 2021 | 44.58 | 45.40 | 44.45 | 44.50 | 1,445,265 | -0.44(-0.98%) |
Jul 29, 2021 | 44.66 | 45.63 | 44.45 | 44.94 | 1,695,304 | +0.82(+1.86%) |
Jul 28, 2021 | 44.26 | 44.86 | 43.01 | 44.12 | 1,132,226 | -0.08(-0.18%) |
Jul 27, 2021 | 44.13 | 44.36 | 43.31 | 44.20 | 1,193,578 | +0.19(+0.43%) |
Jul 26, 2021 | 45.51 | 45.57 | 43.66 | 44.01 | 2,340,888 | -1.35(-2.98%) |
Jul 23, 2021 | 44.93 | 45.69 | 44.55 | 45.36 | 1,750,359 | +0.81(+1.82%) |
Jul 22, 2021 | 44.52 | 44.85 | 43.87 | 44.55 | 2,224,224 | -0.39(-0.87%) |
Jul 21, 2021 | 43.41 | 45.29 | 43.41 | 44.94 | 5,514,935 | +2.95(+7.03%) |
Jul 20, 2021 | 40.43 | 42.27 | 40.24 | 41.99 | 2,705,820 | +1.52(+3.76%) |