Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 65.33 | 66.10 | 65.17 | 65.21 | 1,857,598 | -0.16(-0.24%) |
Dec 30, 2021 | 65.36 | 66.61 | 65.19 | 65.37 | 2,250,383 | -0.76(-1.15%) |
Dec 29, 2021 | 64.39 | 67.24 | 64.30 | 66.13 | 8,997,879 | +5.19(+8.51%) |
Dec 28, 2021 | 62.21 | 62.94 | 60.94 | 60.94 | 2,289,467 | -1.15(-1.85%) |
Dec 27, 2021 | 61.56 | 62.54 | 61.45 | 62.09 | 1,856,233 | +0.89(+1.45%) |
Dec 23, 2021 | 60.00 | 61.84 | 59.93 | 61.20 | 3,659,042 | +1.41(+2.36%) |
Dec 22, 2021 | 59.05 | 60.08 | 58.72 | 59.79 | 2,917,867 | +0.77(+1.30%) |
Dec 21, 2021 | 58.02 | 59.05 | 57.26 | 59.02 | 3,178,652 | +3.12(+5.58%) |
Dec 20, 2021 | 55.96 | 56.54 | 55.18 | 55.90 | 3,768,605 | -2.38(-4.08%) |
Dec 17, 2021 | 56.58 | 59.27 | 55.70 | 58.28 | 5,105,789 | +1.57(+2.76%) |
Dec 16, 2021 | 56.83 | 58.17 | 56.37 | 56.71 | 2,853,562 | +0.36(+0.64%) |
Dec 15, 2021 | 55.58 | 56.55 | 54.40 | 56.35 | 3,310,686 | +0.72(+1.29%) |
Dec 14, 2021 | 55.26 | 56.59 | 55.05 | 55.63 | 3,133,789 | -0.10(-0.18%) |
Dec 13, 2021 | 57.90 | 58.22 | 55.65 | 55.73 | 4,081,040 | -2.14(-3.70%) |
Dec 10, 2021 | 56.96 | 57.96 | 56.83 | 57.87 | 2,314,891 | +0.54(+0.94%) |
Dec 09, 2021 | 58.24 | 58.63 | 57.02 | 57.33 | 2,432,744 | -1.67(-2.83%) |
Dec 08, 2021 | 59.16 | 59.43 | 58.10 | 59.00 | 2,681,657 | -0.17(-0.29%) |
Dec 07, 2021 | 58.48 | 59.90 | 57.90 | 59.17 | 3,774,897 | +2.11(+3.70%) |
Dec 06, 2021 | 57.81 | 58.36 | 55.90 | 57.06 | 3,084,921 | -2.21(-3.73%) |
Dec 03, 2021 | 56.95 | 59.27 | 56.26 | 59.27 | 4,080,174 | +2.32(+4.08%) |
Dec 02, 2021 | 57.58 | 57.72 | 56.30 | 56.95 | 3,665,134 | -0.77(-1.33%) |
Dec 01, 2021 | 58.75 | 60.75 | 57.66 | 57.72 | 4,996,741 | -0.12(-0.21%) |
Nov 30, 2021 | 58.09 | 59.02 | 57.96 | 57.84 | 4,792,482 | -3.10(-5.09%) |
Nov 29, 2021 | 58.48 | 60.94 | 57.73 | 60.94 | 3,498,894 | +3.18(+5.51%) |
Nov 26, 2021 | 58.20 | 58.45 | 56.86 | 57.76 | 2,354,507 | -2.11(-3.52%) |
Nov 24, 2021 | 60.10 | 60.40 | 59.11 | 59.87 | 2,371,765 | -0.66(-1.09%) |
Nov 23, 2021 | 59.40 | 61.13 | 59.07 | 60.53 | 8,367,080 | +3.60(+6.32%) |
Nov 22, 2021 | 56.23 | 57.63 | 55.37 | 56.93 | 3,832,860 | -2.34(-3.95%) |
Nov 19, 2021 | 55.70 | 59.27 | 55.04 | 59.27 | 4,456,079 | +3.57(+6.41%) |
Nov 18, 2021 | 56.60 | 55.81 | 54.81 | 55.70 | 4,074,274 | -0.79(-1.40%) |
Nov 17, 2021 | 58.25 | 58.40 | 55.73 | 56.49 | 5,240,750 | -1.99(-3.40%) |
Nov 16, 2021 | 58.91 | 59.34 | 58.06 | 58.48 | 2,486,374 | -0.45(-0.76%) |
Nov 15, 2021 | 60.42 | 60.70 | 58.74 | 58.93 | 3,262,161 | -1.63(-2.69%) |
Nov 12, 2021 | 59.72 | 62.42 | 59.16 | 60.56 | 8,580,491 | +1.74(+2.96%) |
Nov 11, 2021 | 55.40 | 58.94 | 55.40 | 58.82 | 5,306,301 | +3.56(+6.44%) |
Nov 10, 2021 | 55.98 | 55.26 | 3,658,282 | -0.99(-1.76%) | ||
Nov 09, 2021 | 55.78 | 56.90 | 55.65 | 56.25 | 2,710,192 | +0.47(+0.84%) |
Nov 08, 2021 | 56.57 | 57.75 | 55.57 | 55.78 | 3,328,219 | -0.40(-0.71%) |
Nov 05, 2021 | 55.48 | 56.70 | 55.17 | 56.18 | 2,804,617 | +1.14(+2.07%) |
Nov 04, 2021 | 55.99 | 55.99 | 54.29 | 55.04 | 3,365,236 | -0.73(-1.31%) |
Nov 03, 2021 | 55.15 | 55.95 | 54.53 | 55.77 | 4,095,551 | +0.74(+1.34%) |
Nov 02, 2021 | 54.39 | 55.37 | 53.97 | 55.03 | 2,992,685 | +0.85(+1.57%) |
Nov 01, 2021 | 52.15 | 54.80 | 53.58 | 54.18 | 4,236,488 | +1.89(+3.61%) |
Oct 29, 2021 | 49.92 | 53.50 | 49.50 | 52.29 | 18,240,584 | -4.99(-8.71%) |
Oct 28, 2021 | 55.86 | 57.34 | 55.84 | 57.28 | 4,084,927 | +1.80(+3.24%) |
Oct 27, 2021 | 56.41 | 56.34 | 54.92 | 55.48 | 2,433,231 | -0.84(-1.49%) |
Oct 26, 2021 | 57.02 | 56.30 | 56.32 | 2,008,197 | -0.51(-0.90%) | |
Oct 25, 2021 | 57.68 | 57.80 | 56.62 | 56.83 | 2,049,599 | -0.22(-0.39%) |
Oct 22, 2021 | 57.46 | 56.55 | 57.05 | 3,544,203 | +0.22(+0.39%) | |
Oct 21, 2021 | 55.76 | 56.88 | 55.44 | 56.83 | 1,968,116 | +0.42(+0.74%) |
Oct 20, 2021 | 54.87 | 56.78 | 54.56 | 56.41 | 3,629,844 | +0.76(+1.37%) |
Oct 19, 2021 | 55.08 | 55.78 | 54.59 | 55.65 | 3,876,882 | +0.25(+0.45%) |
Oct 18, 2021 | 55.16 | 55.90 | 54.56 | 55.40 | 1,577,926 | -0.01(-0.02%) |
Oct 15, 2021 | 55.74 | 56.29 | 55.15 | 55.41 | 3,398,578 | -1.14(-2.02%) |
Oct 14, 2021 | 54.85 | 57.06 | 54.52 | 56.55 | 3,409,490 | +2.34(+4.32%) |
Oct 13, 2021 | 54.61 | 55.66 | 54.06 | 54.21 | 2,943,581 | +0.01(+0.02%) |
Oct 12, 2021 | 56.19 | 56.35 | 53.62 | 54.20 | 4,553,494 | -1.97(-3.51%) |
Oct 11, 2021 | 56.59 | 57.22 | 56.13 | 56.17 | 1,526,069 | -0.42(-0.74%) |
Oct 08, 2021 | 57.80 | 57.88 | 56.52 | 56.59 | 1,594,288 | -0.80(-1.39%) |
Oct 07, 2021 | 56.74 | 57.92 | 56.74 | 57.39 | 1,957,540 | +0.96(+1.70%) |
Oct 06, 2021 | 55.84 | 56.77 | 55.11 | 56.43 | 3,590,152 | -0.53(-0.93%) |
Oct 05, 2021 | 57.21 | 57.62 | 56.22 | 56.96 | 2,324,427 | +0.01(+0.02%) |
Oct 04, 2021 | 56.92 | 57.85 | 56.55 | 56.95 | 2,615,840 | -0.14(-0.25%) |