Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 71.01 | 72.13 | 71.01 | 71.92 | 410,712 | +0.43(+0.60%) |
Dec 30, 2021 | 72.44 | 72.65 | 71.39 | 71.49 | 395,743 | -0.58(-0.80%) |
Dec 29, 2021 | 71.09 | 72.30 | 70.86 | 72.06 | 554,088 | +0.96(+1.34%) |
Dec 28, 2021 | 69.77 | 71.44 | 69.77 | 71.11 | 514,267 | +1.31(+1.87%) |
Dec 27, 2021 | 68.87 | 69.82 | 68.49 | 69.80 | 269,079 | +1.27(+1.85%) |
Dec 23, 2021 | 68.44 | 68.80 | 68.13 | 68.53 | 438,885 | +0.24(+0.36%) |
Dec 22, 2021 | 67.99 | 68.95 | 67.58 | 68.29 | 406,570 | +0.30(+0.44%) |
Dec 21, 2021 | 66.67 | 68.28 | 66.23 | 67.99 | 689,413 | +1.97(+2.98%) |
Dec 20, 2021 | 66.15 | 66.25 | 64.82 | 66.02 | 1,907,576 | -1.12(-1.67%) |
Dec 17, 2021 | 68.47 | 68.63 | 66.88 | 67.14 | 1,528,080 | -1.27(-1.85%) |
Dec 16, 2021 | 68.68 | 69.38 | 68.26 | 68.41 | 680,750 | +0.16(+0.23%) |
Dec 15, 2021 | 68.25 | 68.78 | 67.08 | 68.25 | 744,719 | +0.25(+0.37%) |
Dec 14, 2021 | 68.60 | 69.57 | 67.47 | 68.00 | 993,753 | -0.88(-1.27%) |
Dec 13, 2021 | 69.99 | 70.16 | 67.95 | 68.87 | 1,404,631 | -1.28(-1.82%) |
Dec 10, 2021 | 70.14 | 71.06 | 69.77 | 70.15 | 642,500 | +0.33(+0.47%) |
Dec 09, 2021 | 69.83 | 71.11 | 69.25 | 69.82 | 618,423 | -0.33(-0.47%) |
Dec 08, 2021 | 70.24 | 70.85 | 69.53 | 70.15 | 763,277 | +0.05(+0.07%) |
Dec 07, 2021 | 69.50 | 70.33 | 69.27 | 70.10 | 893,072 | +1.16(+1.68%) |
Dec 06, 2021 | 68.72 | 69.78 | 68.72 | 68.94 | 1,019,462 | +0.67(+0.99%) |
Dec 03, 2021 | 68.88 | 70.10 | 67.57 | 68.27 | 1,202,284 | -0.42(-0.61%) |
Dec 02, 2021 | 67.78 | 69.56 | 67.46 | 68.69 | 697,274 | +1.36(+2.03%) |
Dec 01, 2021 | 68.24 | 69.54 | 67.32 | 67.33 | 1,059,435 | +0.02(+0.03%) |
Nov 30, 2021 | 69.39 | 69.59 | 67.27 | 67.31 | 1,846,694 | -2.50(-3.57%) |
Nov 29, 2021 | 66.29 | 70.16 | 66.28 | 69.80 | 2,504,466 | +5.01(+7.73%) |
Nov 26, 2021 | 63.89 | 65.31 | 63.37 | 64.79 | 719,543 | +1.28(+2.01%) |
Nov 24, 2021 | 63.15 | 63.72 | 62.83 | 63.51 | 454,171 | -0.45(-0.70%) |
Nov 23, 2021 | 64.96 | 65.17 | 63.69 | 63.96 | 534,057 | -0.89(-1.37%) |
Nov 22, 2021 | 64.42 | 65.80 | 63.84 | 64.85 | 1,180,358 | +0.99(+1.56%) |
Nov 19, 2021 | 64.71 | 65.48 | 63.47 | 63.85 | 3,638,536 | -0.04(-0.06%) |
Nov 18, 2021 | 64.26 | 64.44 | 63.73 | 63.89 | 3,085,051 | -4.57(-6.68%) |
Nov 17, 2021 | 67.53 | 68.75 | 67.10 | 68.47 | 985,867 | +0.77(+1.14%) |
Nov 16, 2021 | 66.93 | 68.00 | 66.51 | 67.70 | 753,828 | +0.97(+1.45%) |
Nov 15, 2021 | 67.15 | 67.50 | 66.68 | 66.73 | 490,649 | -0.25(-0.38%) |
Nov 12, 2021 | 66.17 | 67.09 | 65.68 | 66.98 | 661,105 | +1.07(+1.63%) |
Nov 11, 2021 | 65.67 | 66.12 | 65.21 | 65.91 | 833,748 | +0.33(+0.51%) |
Nov 10, 2021 | 65.57 | 65.58 | 569,077 | -0.22(-0.34%) | ||
Nov 09, 2021 | 65.22 | 65.96 | 65.22 | 65.80 | 621,500 | +0.37(+0.57%) |
Nov 08, 2021 | 66.86 | 66.90 | 65.03 | 65.43 | 589,982 | -0.93(-1.40%) |
Nov 05, 2021 | 66.04 | 66.86 | 65.73 | 66.36 | 491,316 | +0.64(+0.98%) |
Nov 04, 2021 | 66.81 | 67.12 | 65.48 | 65.72 | 615,319 | -1.29(-1.92%) |
Nov 03, 2021 | 65.92 | 67.12 | 65.55 | 67.00 | 702,294 | +1.04(+1.58%) |
Nov 02, 2021 | 64.80 | 66.02 | 64.69 | 65.96 | 538,366 | +1.15(+1.77%) |
Nov 01, 2021 | 63.91 | 64.98 | 63.62 | 64.81 | 1,102,399 | +0.93(+1.45%) |
Oct 29, 2021 | 65.60 | 65.65 | 63.67 | 63.88 | 857,820 | -1.84(-2.80%) |
Oct 28, 2021 | 65.19 | 66.12 | 64.97 | 65.73 | 1,196,256 | +0.73(+1.12%) |
Oct 27, 2021 | 65.08 | 65.84 | 64.62 | 65.00 | 1,109,902 | -0.40(-0.61%) |
Oct 26, 2021 | 65.33 | 66.45 | 65.39 | 2,433,915 | +0.08(+0.12%) | |
Oct 25, 2021 | 65.29 | 66.32 | 64.85 | 65.32 | 1,762,188 | +0.10(+0.15%) |
Oct 22, 2021 | 64.31 | 65.71 | 64.21 | 65.22 | 888,102 | +1.17(+1.83%) |
Oct 21, 2021 | 64.26 | 64.89 | 63.60 | 64.05 | 682,400 | -0.28(-0.44%) |
Oct 20, 2021 | 63.42 | 64.47 | 63.16 | 64.33 | 979,314 | +1.14(+1.80%) |
Oct 19, 2021 | 62.08 | 63.28 | 61.80 | 63.19 | 1,219,997 | +1.20(+1.93%) |
Oct 18, 2021 | 61.42 | 62.43 | 61.31 | 61.99 | 1,858,991 | +0.08(+0.13%) |
Oct 15, 2021 | 60.59 | 63.65 | 60.59 | 61.92 | 2,499,852 | +1.78(+2.97%) |
Oct 14, 2021 | 59.14 | 60.30 | 58.55 | 60.13 | 642,150 | +1.38(+2.36%) |
Oct 13, 2021 | 58.89 | 59.17 | 58.09 | 58.75 | 439,360 | +0.09(+0.15%) |
Oct 12, 2021 | 58.48 | 59.31 | 58.33 | 58.66 | 529,490 | +0.14(+0.23%) |
Oct 11, 2021 | 58.97 | 59.66 | 58.50 | 58.52 | 485,094 | -0.30(-0.51%) |
Oct 08, 2021 | 59.95 | 60.28 | 58.75 | 58.83 | 674,392 | -1.30(-2.16%) |
Oct 07, 2021 | 60.50 | 61.02 | 59.99 | 60.12 | 649,851 | +0.03(+0.05%) |
Oct 06, 2021 | 60.23 | 60.37 | 59.19 | 60.09 | 443,794 | -0.45(-0.74%) |
Oct 05, 2021 | 59.74 | 60.66 | 59.35 | 60.54 | 563,988 | +0.74(+1.24%) |
Oct 04, 2021 | 59.91 | 60.51 | 59.55 | 59.80 | 592,895 | +0.05(+0.08%) |