Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 69.69 | 69.69 | 67.50 | 67.50 | 99,325 | -2.13(-3.06%) |
Dec 30, 2021 | 67.48 | 70.30 | 67.25 | 69.63 | 275,606 | +2.47(+3.67%) |
Dec 29, 2021 | 66.80 | 67.28 | 66.51 | 67.16 | 87,443 | +0.94(+1.43%) |
Dec 28, 2021 | 66.52 | 67.06 | 66.01 | 66.22 | 66,639 | -1.13(-1.68%) |
Dec 27, 2021 | 67.78 | 67.78 | 67.22 | 67.35 | 124,167 | -1.74(-2.52%) |
Dec 23, 2021 | 68.65 | 69.24 | 68.32 | 69.09 | 99,158 | +0.77(+1.13%) |
Dec 22, 2021 | 68.70 | 68.70 | 67.80 | 68.32 | 75,516 | +1.53(+2.29%) |
Dec 21, 2021 | 65.24 | 66.80 | 65.24 | 66.79 | 141,881 | +4.21(+6.73%) |
Dec 20, 2021 | 64.20 | 64.65 | 62.27 | 62.58 | 410,147 | -5.22(-7.70%) |
Dec 17, 2021 | 67.27 | 68.06 | 66.75 | 67.80 | 155,253 | -1.94(-2.78%) |
Dec 16, 2021 | 71.11 | 71.28 | 69.74 | 69.74 | 91,454 | +1.14(+1.66%) |
Dec 15, 2021 | 69.48 | 69.48 | 66.65 | 68.60 | 379,490 | -2.53(-3.56%) |
Dec 14, 2021 | 71.08 | 71.13 | 70.50 | 71.13 | 251,814 | -1.57(-2.16%) |
Dec 13, 2021 | 74.79 | 75.01 | 72.32 | 72.70 | 159,408 | -1.97(-2.64%) |
Dec 10, 2021 | 73.96 | 74.76 | 73.95 | 74.67 | 69,224 | +0.59(+0.80%) |
Dec 09, 2021 | 74.00 | 74.89 | 73.86 | 74.08 | 94,661 | -1.56(-2.06%) |
Dec 08, 2021 | 75.58 | 75.78 | 74.60 | 75.64 | 83,397 | +0.15(+0.19%) |
Dec 07, 2021 | 75.44 | 75.55 | 74.86 | 75.49 | 81,033 | +1.67(+2.26%) |
Dec 06, 2021 | 71.78 | 73.98 | 71.78 | 73.82 | 201,008 | -0.46(-0.62%) |
Dec 03, 2021 | 78.51 | 78.51 | 74.06 | 74.28 | 383,499 | -3.19(-4.11%) |
Dec 02, 2021 | 77.47 | 79.00 | 77.38 | 77.47 | 103,332 | -0.02(-0.02%) |
Dec 01, 2021 | 79.83 | 79.83 | 77.47 | 77.48 | 148,856 | -1.57(-1.99%) |
Nov 30, 2021 | 80.21 | 80.21 | 78.05 | 79.05 | 251,240 | +0.86(+1.10%) |
Nov 29, 2021 | 78.08 | 78.22 | 77.64 | 78.19 | 186,590 | +1.05(+1.36%) |
Nov 26, 2021 | 77.75 | 77.75 | 76.50 | 77.14 | 156,597 | -3.86(-4.77%) |
Nov 24, 2021 | 79.00 | 81.12 | 79.00 | 81.00 | 100,007 | -0.16(-0.20%) |
Nov 23, 2021 | 81.95 | 82.50 | 80.80 | 81.16 | 142,728 | +0.62(+0.77%) |
Nov 22, 2021 | 80.84 | 81.28 | 80.21 | 80.54 | 180,328 | +3.50(+4.54%) |
Nov 19, 2021 | 77.07 | 77.56 | 76.82 | 77.04 | 101,991 | -0.03(-0.04%) |
Nov 18, 2021 | 78.35 | 77.07 | 76.88 | 77.07 | 162,711 | +1.01(+1.33%) |
Nov 17, 2021 | 77.89 | 77.89 | 75.85 | 76.06 | 150,977 | -1.96(-2.51%) |
Nov 16, 2021 | 76.40 | 78.11 | 76.40 | 78.02 | 183,725 | +2.99(+3.99%) |
Nov 15, 2021 | 76.86 | 76.87 | 74.81 | 75.03 | 143,799 | -2.12(-2.75%) |
Nov 12, 2021 | 77.10 | 78.45 | 76.75 | 77.15 | 172,855 | -1.99(-2.51%) |
Nov 11, 2021 | 76.75 | 79.14 | 76.75 | 79.14 | 143,643 | +2.37(+3.09%) |
Nov 10, 2021 | 76.51 | 76.77 | 139,980 | -2.11(-2.67%) | ||
Nov 09, 2021 | 79.87 | 79.95 | 78.66 | 78.88 | 156,359 | -0.03(-0.03%) |
Nov 08, 2021 | 78.75 | 79.00 | 78.00 | 78.91 | 101,448 | -0.05(-0.06%) |
Nov 05, 2021 | 79.90 | 79.90 | 78.52 | 78.95 | 128,100 | -1.16(-1.44%) |
Nov 04, 2021 | 80.86 | 80.90 | 79.97 | 80.11 | 175,639 | +4.22(+5.56%) |
Nov 03, 2021 | 75.20 | 75.92 | 75.14 | 75.89 | 99,787 | -0.53(-0.69%) |
Nov 02, 2021 | 75.94 | 77.50 | 75.85 | 76.42 | 189,706 | +1.46(+1.95%) |
Nov 01, 2021 | 73.79 | 75.05 | 72.44 | 74.96 | 277,825 | +2.52(+3.48%) |
Oct 29, 2021 | 72.49 | 73.32 | 72.00 | 72.44 | 258,925 | -2.41(-3.22%) |
Oct 28, 2021 | 75.00 | 75.00 | 73.09 | 74.85 | 373,237 | -5.11(-6.39%) |
Oct 27, 2021 | 78.81 | 80.14 | 78.81 | 79.96 | 132,952 | +0.44(+0.55%) |
Oct 26, 2021 | 80.98 | 79.52 | 227,126 | -0.66(-0.82%) | ||
Oct 25, 2021 | 79.33 | 80.35 | 78.56 | 80.18 | 257,798 | +4.02(+5.28%) |
Oct 22, 2021 | 75.85 | 76.52 | 75.85 | 76.16 | 165,205 | +2.71(+3.69%) |
Oct 21, 2021 | 72.64 | 73.48 | 71.76 | 73.45 | 119,595 | +0.12(+0.16%) |
Oct 20, 2021 | 73.20 | 73.74 | 73.11 | 73.33 | 82,323 | +0.38(+0.52%) |
Oct 19, 2021 | 72.36 | 72.95 | 72.31 | 72.95 | 83,160 | +1.33(+1.86%) |
Oct 18, 2021 | 71.31 | 71.90 | 70.80 | 71.62 | 103,012 | +1.00(+1.42%) |
Oct 15, 2021 | 69.71 | 71.07 | 69.55 | 70.62 | 195,909 | +3.07(+4.54%) |
Oct 14, 2021 | 67.33 | 67.68 | 66.82 | 67.55 | 199,452 | +0.03(+0.04%) |
Oct 13, 2021 | 66.98 | 67.72 | 66.40 | 67.52 | 130,807 | +2.10(+3.21%) |
Oct 12, 2021 | 65.75 | 66.00 | 65.21 | 65.42 | 54,714 | -0.27(-0.41%) |
Oct 11, 2021 | 66.33 | 66.81 | 65.50 | 65.69 | 110,955 | +2.10(+3.30%) |
Oct 08, 2021 | 64.59 | 64.59 | 63.25 | 63.59 | 94,587 | -1.11(-1.72%) |
Oct 07, 2021 | 64.27 | 64.95 | 63.55 | 64.70 | 158,120 | +2.75(+4.44%) |
Oct 06, 2021 | 61.49 | 62.05 | 61.49 | 61.95 | 90,467 | -1.68(-2.64%) |
Oct 05, 2021 | 63.25 | 63.85 | 63.11 | 63.63 | 137,169 | +2.28(+3.72%) |
Oct 04, 2021 | 62.34 | 62.34 | 61.00 | 61.35 | 132,595 | -0.42(-0.68%) |