Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 68.24 | 68.27 | 66.70 | 67.35 | 2,365,647 | -1.05(-1.53%) |
Dec 30, 2021 | 69.90 | 70.11 | 68.26 | 68.40 | 2,011,770 | -1.79(-2.55%) |
Dec 29, 2021 | 70.30 | 71.01 | 69.77 | 70.19 | 1,916,908 | -0.53(-0.75%) |
Dec 28, 2021 | 70.15 | 71.15 | 69.88 | 70.72 | 1,545,725 | +0.44(+0.62%) |
Dec 27, 2021 | 68.99 | 70.31 | 67.63 | 70.28 | 2,303,193 | +1.48(+2.16%) |
Dec 23, 2021 | 68.13 | 69.42 | 67.00 | 68.80 | 2,900,489 | +0.54(+0.79%) |
Dec 22, 2021 | 65.22 | 68.26 | 65.21 | 68.26 | 3,626,287 | +2.99(+4.58%) |
Dec 21, 2021 | 61.87 | 65.60 | 61.79 | 65.27 | 3,915,243 | +4.23(+6.94%) |
Dec 20, 2021 | 60.70 | 61.17 | 59.18 | 61.03 | 2,590,076 | -0.64(-1.03%) |
Dec 17, 2021 | 61.49 | 62.80 | 60.90 | 61.67 | 6,422,181 | +0.48(+0.78%) |
Dec 16, 2021 | 60.79 | 62.90 | 60.79 | 61.19 | 3,067,099 | +0.71(+1.18%) |
Dec 15, 2021 | 59.06 | 60.79 | 57.94 | 60.48 | 3,220,033 | +1.26(+2.12%) |
Dec 14, 2021 | 57.97 | 59.66 | 57.70 | 59.22 | 3,641,138 | +0.97(+1.67%) |
Dec 13, 2021 | 58.00 | 58.56 | 57.24 | 58.25 | 2,267,034 | +0.05(+0.08%) |
Dec 10, 2021 | 58.20 | 59.45 | 56.96 | 58.21 | 3,143,125 | +2.52(+4.53%) |
Dec 09, 2021 | 56.53 | 57.02 | 55.63 | 55.69 | 2,091,124 | -1.50(-2.63%) |
Dec 08, 2021 | 57.55 | 58.04 | 56.98 | 57.19 | 1,949,922 | +0.08(+0.13%) |
Dec 07, 2021 | 56.98 | 58.18 | 56.91 | 57.11 | 2,556,567 | +1.05(+1.87%) |
Dec 06, 2021 | 57.00 | 57.22 | 55.63 | 56.07 | 2,138,412 | -0.28(-0.49%) |
Dec 03, 2021 | 56.87 | 57.74 | 55.68 | 56.34 | 3,514,592 | -0.09(-0.15%) |
Dec 02, 2021 | 54.90 | 56.81 | 54.90 | 56.43 | 2,340,304 | +1.91(+3.51%) |
Dec 01, 2021 | 59.16 | 59.57 | 54.48 | 54.51 | 4,030,368 | -3.14(-5.45%) |
Nov 30, 2021 | 59.29 | 60.32 | 57.40 | 57.65 | 3,590,716 | -2.26(-3.76%) |
Nov 29, 2021 | 61.19 | 61.68 | 59.20 | 59.91 | 2,568,314 | +0.15(+0.25%) |
Nov 26, 2021 | 59.96 | 60.52 | 59.02 | 59.76 | 1,467,213 | -2.23(-3.59%) |
Nov 24, 2021 | 61.50 | 62.56 | 61.36 | 61.98 | 1,196,821 | -0.10(-0.15%) |
Nov 23, 2021 | 62.11 | 63.05 | 60.99 | 62.08 | 2,493,645 | +0.22(+0.35%) |
Nov 22, 2021 | 62.52 | 62.88 | 61.76 | 61.86 | 2,468,949 | -0.17(-0.28%) |
Nov 19, 2021 | 63.23 | 63.28 | 61.91 | 62.03 | 3,013,594 | -2.26(-3.52%) |
Nov 18, 2021 | 62.72 | 64.58 | 64.17 | 64.30 | 5,617,706 | +2.18(+3.51%) |
Nov 17, 2021 | 62.44 | 63.49 | 61.96 | 62.12 | 3,447,790 | -0.19(-0.31%) |
Nov 16, 2021 | 62.21 | 62.64 | 61.00 | 62.31 | 3,484,339 | -0.07(-0.11%) |
Nov 15, 2021 | 61.45 | 62.40 | 60.40 | 62.37 | 2,883,745 | +0.93(+1.52%) |
Nov 12, 2021 | 60.40 | 62.36 | 60.33 | 61.44 | 2,391,769 | +1.02(+1.69%) |
Nov 11, 2021 | 60.14 | 60.76 | 60.03 | 60.42 | 2,184,323 | +0.79(+1.32%) |
Nov 10, 2021 | 59.50 | 59.64 | 3,817,600 | -0.24(-0.40%) | ||
Nov 09, 2021 | 59.10 | 60.06 | 58.09 | 59.87 | 2,364,827 | +0.64(+1.09%) |
Nov 08, 2021 | 56.93 | 60.00 | 56.73 | 59.23 | 4,214,122 | +3.16(+5.64%) |
Nov 05, 2021 | 55.31 | 56.64 | 55.29 | 56.07 | 2,550,130 | +0.66(+1.20%) |
Nov 04, 2021 | 55.67 | 57.61 | 54.91 | 55.40 | 3,123,877 | +0.37(+0.67%) |
Nov 03, 2021 | 53.42 | 55.46 | 52.36 | 55.03 | 4,161,499 | +1.61(+3.01%) |
Nov 02, 2021 | 54.02 | 54.43 | 52.71 | 53.42 | 3,559,823 | -1.12(-2.05%) |
Nov 01, 2021 | 54.05 | 55.33 | 54.98 | 54.54 | 1,794,812 | +0.75(+1.39%) |
Oct 29, 2021 | 54.19 | 54.42 | 53.32 | 53.79 | 3,827,287 | -0.73(-1.34%) |
Oct 28, 2021 | 54.21 | 55.02 | 53.76 | 54.52 | 1,608,326 | +0.79(+1.46%) |
Oct 27, 2021 | 55.12 | 55.09 | 53.39 | 53.74 | 3,908,653 | -1.70(-3.07%) |
Oct 26, 2021 | 56.07 | 55.44 | 2,300,477 | -0.56(-1.00%) | ||
Oct 25, 2021 | 57.23 | 58.01 | 55.83 | 56.00 | 2,012,102 | -0.51(-0.91%) |
Oct 22, 2021 | 57.11 | 57.86 | 56.48 | 56.51 | 1,532,838 | -0.30(-0.53%) |
Oct 21, 2021 | 56.85 | 57.34 | 56.11 | 56.82 | 2,719,983 | -0.41(-0.71%) |
Oct 20, 2021 | 57.36 | 59.14 | 56.65 | 57.22 | 2,711,037 | -0.13(-0.23%) |
Oct 19, 2021 | 57.81 | 57.88 | 56.66 | 57.36 | 3,328,634 | -0.39(-0.67%) |
Oct 18, 2021 | 55.65 | 57.96 | 55.48 | 57.74 | 3,769,139 | +1.87(+3.34%) |
Oct 15, 2021 | 57.97 | 57.97 | 55.85 | 55.88 | 3,322,380 | -1.46(-2.54%) |
Oct 14, 2021 | 57.90 | 58.11 | 56.55 | 57.34 | 2,393,807 | +0.18(+0.31%) |
Oct 13, 2021 | 57.54 | 57.90 | 56.76 | 57.16 | 2,502,133 | -0.52(-0.90%) |
Oct 12, 2021 | 58.70 | 59.56 | 57.42 | 57.68 | 3,321,144 | -1.17(-2.00%) |
Oct 11, 2021 | 59.03 | 60.05 | 58.54 | 58.85 | 3,147,465 | +1.02(+1.77%) |
Oct 08, 2021 | 57.64 | 58.07 | 57.00 | 57.83 | 2,245,560 | +0.38(+0.66%) |
Oct 07, 2021 | 56.81 | 58.40 | 56.77 | 57.45 | 4,633,938 | +0.77(+1.35%) |
Oct 06, 2021 | 56.19 | 56.82 | 55.04 | 56.68 | 4,481,341 | -0.55(-0.96%) |
Oct 05, 2021 | 57.79 | 58.35 | 56.67 | 57.23 | 4,473,234 | -0.29(-0.51%) |
Oct 04, 2021 | 58.13 | 58.78 | 56.65 | 57.53 | 4,402,941 | -0.38(-0.65%) |