Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 62.61 | 63.77 | 60.94 | 60.99 | 1,709,603 | -1.85(-2.94%) |
Dec 30, 2021 | 61.21 | 64.39 | 61.21 | 62.84 | 3,746,865 | +1.63(+2.66%) |
Dec 29, 2021 | 61.29 | 62.19 | 58.55 | 61.21 | 5,311,613 | -1.13(-1.81%) |
Dec 28, 2021 | 70.52 | 70.52 | 60.86 | 62.34 | 16,369,139 | -1.10(-1.73%) |
Dec 27, 2021 | 62.10 | 64.26 | 62.04 | 63.44 | 1,925,549 | +1.13(+1.81%) |
Dec 23, 2021 | 61.11 | 63.13 | 60.45 | 62.31 | 2,122,741 | +1.01(+1.65%) |
Dec 22, 2021 | 59.25 | 61.44 | 59.03 | 61.30 | 2,432,040 | +1.59(+2.66%) |
Dec 21, 2021 | 57.24 | 59.84 | 55.54 | 59.71 | 2,946,877 | +3.77(+6.74%) |
Dec 20, 2021 | 52.51 | 56.77 | 52.51 | 55.94 | 2,980,105 | +0.71(+1.29%) |
Dec 17, 2021 | 50.38 | 55.62 | 50.18 | 55.23 | 4,507,265 | +3.72(+7.22%) |
Dec 16, 2021 | 54.90 | 56.04 | 50.88 | 51.51 | 3,456,265 | -2.25(-4.19%) |
Dec 15, 2021 | 50.09 | 53.88 | 48.68 | 53.76 | 3,527,103 | +3.31(+6.56%) |
Dec 14, 2021 | 49.83 | 51.63 | 48.29 | 50.45 | 2,481,254 | -0.63(-1.24%) |
Dec 13, 2021 | 52.93 | 53.68 | 50.01 | 51.08 | 2,479,364 | -2.17(-4.07%) |
Dec 10, 2021 | 55.75 | 56.63 | 52.75 | 53.25 | 2,370,664 | -1.40(-2.56%) |
Dec 09, 2021 | 56.95 | 58.88 | 54.07 | 54.65 | 2,862,674 | -2.88(-5.01%) |
Dec 08, 2021 | 55.00 | 58.21 | 53.38 | 57.53 | 4,047,146 | +1.80(+3.23%) |
Dec 07, 2021 | 53.99 | 58.00 | 53.89 | 55.73 | 7,059,206 | +5.93(+11.91%) |
Dec 06, 2021 | 47.99 | 49.86 | 45.00 | 49.80 | 3,143,736 | +1.95(+4.07%) |
Dec 03, 2021 | 51.30 | 51.30 | 46.28 | 47.85 | 3,998,062 | -2.82(-5.56%) |
Dec 02, 2021 | 50.15 | 51.50 | 48.79 | 50.67 | 2,971,205 | +1.11(+2.24%) |
Dec 01, 2021 | 54.10 | 54.49 | 49.33 | 49.56 | 3,087,699 | -3.50(-6.60%) |
Nov 30, 2021 | 54.25 | 54.94 | 51.39 | 53.06 | 2,630,226 | -1.15(-2.12%) |
Nov 29, 2021 | 56.51 | 56.99 | 53.13 | 54.21 | 2,373,780 | -0.66(-1.20%) |
Nov 26, 2021 | 55.90 | 57.89 | 54.20 | 54.87 | 2,127,949 | -1.47(-2.61%) |
Nov 24, 2021 | 55.37 | 57.62 | 54.66 | 56.34 | 2,087,974 | +0.49(+0.88%) |
Nov 23, 2021 | 57.10 | 58.94 | 54.94 | 55.85 | 3,207,269 | -4.95(-8.14%) |
Nov 22, 2021 | 60.89 | 61.12 | 56.02 | 60.80 | 4,099,308 | +0.16(+0.26%) |
Nov 19, 2021 | 62.97 | 63.25 | 60.51 | 60.64 | 2,267,697 | -1.08(-1.75%) |
Nov 18, 2021 | 63.26 | 61.91 | 60.77 | 61.72 | 2,349,827 | -1.11(-1.77%) |
Nov 17, 2021 | 65.50 | 65.53 | 62.11 | 62.83 | 2,986,269 | -2.94(-4.47%) |
Nov 16, 2021 | 65.88 | 66.43 | 64.62 | 65.77 | 2,038,218 | -0.66(-0.99%) |
Nov 15, 2021 | 70.05 | 70.40 | 63.54 | 66.43 | 5,416,231 | -3.31(-4.75%) |
Nov 12, 2021 | 70.89 | 71.64 | 68.76 | 69.74 | 1,950,781 | -0.27(-0.39%) |
Nov 11, 2021 | 70.20 | 70.81 | 67.58 | 70.01 | 2,602,825 | +1.27(+1.85%) |
Nov 10, 2021 | 71.39 | 68.74 | 2,796,663 | -3.91(-5.38%) | ||
Nov 09, 2021 | 73.20 | 75.45 | 71.35 | 72.65 | 2,468,115 | +0.02(+0.03%) |
Nov 08, 2021 | 71.41 | 74.74 | 71.15 | 72.63 | 2,642,033 | +2.10(+2.98%) |
Nov 05, 2021 | 71.72 | 72.93 | 70.16 | 70.53 | 3,402,804 | -2.43(-3.33%) |
Nov 04, 2021 | 75.01 | 75.88 | 70.79 | 72.96 | 5,688,344 | +0.15(+0.21%) |
Nov 03, 2021 | 83.80 | 83.91 | 72.50 | 72.81 | 12,231,843 | -17.09(-19.01%) |
Nov 02, 2021 | 91.00 | 92.40 | 88.33 | 89.90 | 3,060,352 | -1.50(-1.64%) |
Nov 01, 2021 | 86.87 | 93.98 | 91.58 | 91.40 | 3,752,582 | +5.34(+6.20%) |
Oct 29, 2021 | 86.64 | 88.80 | 85.44 | 86.06 | 2,203,577 | -1.74(-1.98%) |
Oct 28, 2021 | 85.73 | 87.80 | 3,058,432 | +4.10(+4.90%) | ||
Oct 27, 2021 | 84.35 | 87.00 | 83.57 | 83.70 | 1,873,457 | -0.44(-0.52%) |
Oct 26, 2021 | 87.40 | 84.14 | 2,394,181 | -2.29(-2.65%) | ||
Oct 25, 2021 | 84.25 | 87.17 | 86.43 | 1,913,814 | +2.54(+3.03%) | |
Oct 22, 2021 | 87.89 | 89.07 | 81.56 | 83.89 | 4,009,652 | -5.97(-6.64%) |
Oct 21, 2021 | 87.00 | 90.49 | 86.91 | 89.86 | 2,295,921 | +2.81(+3.23%) |
Oct 20, 2021 | 86.59 | 88.33 | 85.22 | 87.05 | 2,003,362 | +0.28(+0.32%) |
Oct 19, 2021 | 88.00 | 88.88 | 86.53 | 86.77 | 2,477,533 | -0.19(-0.22%) |
Oct 18, 2021 | 83.56 | 87.73 | 83.00 | 86.96 | 2,265,089 | +2.28(+2.69%) |
Oct 15, 2021 | 85.43 | 87.80 | 84.20 | 84.68 | 2,688,210 | +0.02(+0.02%) |
Oct 14, 2021 | 85.00 | 85.46 | 83.56 | 84.66 | 2,393,168 | +0.97(+1.16%) |
Oct 13, 2021 | 82.92 | 84.05 | 81.73 | 83.69 | 2,879,330 | +1.19(+1.44%) |
Oct 12, 2021 | 79.79 | 84.00 | 79.73 | 82.50 | 4,404,305 | +3.12(+3.93%) |
Oct 11, 2021 | 77.45 | 81.67 | 77.10 | 79.38 | 2,426,888 | +1.33(+1.70%) |
Oct 08, 2021 | 78.43 | 80.24 | 76.98 | 78.05 | 3,267,017 | +0.15(+0.19%) |
Oct 07, 2021 | 75.23 | 79.26 | 75.00 | 77.90 | 3,605,693 | +2.85(+3.80%) |
Oct 06, 2021 | 72.50 | 76.20 | 71.71 | 75.05 | 3,508,003 | +1.49(+2.03%) |
Oct 05, 2021 | 69.90 | 74.70 | 69.82 | 73.56 | 3,082,770 | +4.21(+6.07%) |
Oct 04, 2021 | 70.12 | 70.22 | 67.32 | 69.35 | 3,125,261 | -1.69(-2.38%) |