Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 61.75 | 62.03 | 60.40 | 60.50 | 1,011,117 | -1.53(-2.47%) |
Dec 30, 2021 | 61.01 | 63.07 | 60.65 | 62.03 | 880,107 | +1.09(+1.79%) |
Dec 29, 2021 | 61.80 | 61.84 | 59.61 | 60.94 | 845,668 | -0.87(-1.41%) |
Dec 28, 2021 | 62.93 | 63.32 | 61.72 | 61.81 | 814,373 | -1.66(-2.62%) |
Dec 27, 2021 | 62.96 | 63.79 | 62.82 | 63.47 | 828,665 | +0.11(+0.17%) |
Dec 23, 2021 | 63.84 | 63.88 | 62.87 | 63.36 | 698,798 | -0.48(-0.75%) |
Dec 22, 2021 | 61.79 | 64.58 | 61.73 | 63.84 | 958,841 | +1.84(+2.97%) |
Dec 21, 2021 | 60.61 | 62.30 | 60.33 | 62.00 | 826,330 | +1.62(+2.68%) |
Dec 20, 2021 | 60.90 | 61.23 | 59.70 | 60.38 | 625,569 | -1.59(-2.57%) |
Dec 17, 2021 | 60.00 | 62.05 | 58.75 | 61.97 | 1,011,655 | +1.56(+2.58%) |
Dec 16, 2021 | 62.70 | 62.77 | 59.61 | 60.41 | 648,332 | -2.26(-3.61%) |
Dec 15, 2021 | 62.15 | 63.01 | 60.62 | 62.67 | 621,420 | +0.28(+0.45%) |
Dec 14, 2021 | 62.00 | 63.62 | 60.76 | 62.39 | 500,834 | -0.95(-1.50%) |
Dec 13, 2021 | 63.98 | 65.00 | 61.55 | 63.34 | 655,244 | -0.79(-1.23%) |
Dec 10, 2021 | 66.06 | 67.26 | 63.84 | 64.13 | 403,537 | -1.35(-2.06%) |
Dec 09, 2021 | 66.68 | 67.21 | 65.27 | 65.48 | 483,803 | -1.61(-2.40%) |
Dec 08, 2021 | 65.91 | 67.60 | 64.40 | 67.09 | 482,122 | +1.40(+2.13%) |
Dec 07, 2021 | 64.31 | 66.56 | 64.25 | 65.69 | 600,498 | +3.16(+5.05%) |
Dec 06, 2021 | 61.00 | 63.97 | 59.26 | 62.53 | 718,452 | +0.18(+0.29%) |
Dec 03, 2021 | 65.60 | 65.68 | 60.96 | 62.35 | 855,021 | -2.65(-4.08%) |
Dec 02, 2021 | 61.59 | 65.41 | 61.59 | 65.00 | 883,717 | +2.59(+4.15%) |
Dec 01, 2021 | 67.00 | 67.77 | 62.18 | 62.41 | 1,109,565 | -4.06(-6.11%) |
Nov 30, 2021 | 65.49 | 66.89 | 65.16 | 66.47 | 1,036,232 | +0.82(+1.25%) |
Nov 29, 2021 | 65.06 | 65.87 | 63.45 | 65.65 | 1,126,762 | +1.56(+2.43%) |
Nov 26, 2021 | 63.50 | 64.62 | 62.46 | 64.09 | 569,025 | +0.10(+0.16%) |
Nov 24, 2021 | 61.44 | 64.18 | 60.90 | 63.99 | 753,017 | +1.97(+3.18%) |
Nov 23, 2021 | 62.04 | 62.46 | 59.76 | 62.02 | 1,308,338 | -0.69(-1.10%) |
Nov 22, 2021 | 66.55 | 66.91 | 62.16 | 62.71 | 1,320,718 | -4.03(-6.04%) |
Nov 19, 2021 | 68.61 | 69.99 | 66.50 | 66.74 | 751,369 | -1.66(-2.43%) |
Nov 18, 2021 | 71.11 | 71.19 | 68.20 | 68.40 | 805,734 | -3.04(-4.26%) |
Nov 17, 2021 | 73.89 | 74.08 | 71.00 | 71.44 | 489,802 | -2.29(-3.11%) |
Nov 16, 2021 | 71.27 | 73.94 | 71.00 | 73.73 | 795,734 | +2.46(+3.45%) |
Nov 15, 2021 | 72.00 | 72.28 | 71.08 | 71.27 | 583,439 | -0.57(-0.79%) |
Nov 12, 2021 | 72.61 | 73.22 | 71.60 | 71.84 | 758,059 | -0.48(-0.66%) |
Nov 11, 2021 | 74.36 | 75.31 | 71.76 | 72.32 | 822,992 | -1.50(-2.03%) |
Nov 10, 2021 | 79.37 | 73.52 | 73.82 | 940,767 | -6.34(-7.91%) | |
Nov 09, 2021 | 78.48 | 81.30 | 78.17 | 80.16 | 654,666 | +1.74(+2.22%) |
Nov 08, 2021 | 79.57 | 80.00 | 78.00 | 78.42 | 662,759 | -1.15(-1.45%) |
Nov 05, 2021 | 80.52 | 81.00 | 79.15 | 79.57 | 896,049 | -0.94(-1.17%) |
Nov 04, 2021 | 78.18 | 81.20 | 78.06 | 80.51 | 1,302,534 | +2.75(+3.54%) |
Nov 03, 2021 | 74.80 | 78.19 | 71.10 | 77.76 | 1,872,765 | +4.02(+5.45%) |
Nov 02, 2021 | 75.26 | 75.28 | 72.60 | 73.74 | 1,182,430 | -1.82(-2.41%) |
Nov 01, 2021 | 73.19 | 75.64 | 74.71 | 75.56 | 860,158 | +2.37(+3.24%) |
Oct 29, 2021 | 71.59 | 73.30 | 71.27 | 73.19 | 825,018 | +3.42(+4.90%) |
Oct 28, 2021 | 69.40 | 71.31 | 69.20 | 69.77 | 565,039 | +0.07(+0.10%) |
Oct 27, 2021 | 71.78 | 72.50 | 69.57 | 69.70 | 492,915 | -2.21(-3.07%) |
Oct 26, 2021 | 74.46 | 71.66 | 71.91 | 409,056 | -1.80(-2.44%) | |
Oct 25, 2021 | 72.91 | 74.44 | 72.42 | 73.71 | 411,216 | +0.94(+1.29%) |
Oct 22, 2021 | 74.25 | 75.25 | 72.71 | 72.77 | 452,561 | -2.03(-2.71%) |
Oct 21, 2021 | 75.70 | 76.85 | 74.72 | 74.80 | 553,108 | -0.91(-1.20%) |
Oct 20, 2021 | 75.08 | 75.77 | 73.91 | 75.71 | 440,963 | +0.10(+0.13%) |
Oct 19, 2021 | 75.63 | 76.20 | 75.02 | 75.61 | 539,752 | +0.09(+0.12%) |
Oct 18, 2021 | 75.54 | 76.53 | 75.30 | 75.52 | 300,568 | +0.00(+0.00%) |
Oct 15, 2021 | 77.00 | 77.25 | 75.40 | 75.52 | 542,479 | -1.28(-1.67%) |
Oct 14, 2021 | 75.20 | 77.28 | 74.99 | 76.80 | 752,480 | +2.00(+2.67%) |
Oct 13, 2021 | 73.80 | 75.20 | 73.50 | 74.80 | 1,049,525 | +1.33(+1.81%) |
Oct 12, 2021 | 72.04 | 73.60 | 71.98 | 73.47 | 381,218 | +1.78(+2.48%) |
Oct 11, 2021 | 72.00 | 72.79 | 72.00 | 71.69 | 246,051 | -0.65(-0.90%) |
Oct 08, 2021 | 73.70 | 73.85 | 72.21 | 72.34 | 292,875 | -0.96(-1.31%) |
Oct 07, 2021 | 73.27 | 74.27 | 72.81 | 73.30 | 583,272 | +0.64(+0.88%) |
Oct 06, 2021 | 69.99 | 72.94 | 69.76 | 72.66 | 727,943 | +2.26(+3.21%) |
Oct 05, 2021 | 68.14 | 70.61 | 68.10 | 70.40 | 746,191 | +2.11(+3.09%) |
Oct 04, 2021 | 73.52 | 73.52 | 68.24 | 68.29 | 1,224,318 | -5.73(-7.74%) |