Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 70.07 | 71.05 | 69.73 | 70.23 | 240,004 | -0.09(-0.13%) |
Dec 30, 2021 | 70.69 | 71.79 | 70.04 | 70.33 | 307,653 | -0.06(-0.08%) |
Dec 29, 2021 | 67.96 | 70.54 | 67.67 | 70.38 | 198,242 | +2.26(+3.32%) |
Dec 28, 2021 | 68.37 | 69.99 | 68.06 | 68.12 | 268,274 | +0.02(+0.02%) |
Dec 27, 2021 | 65.35 | 68.21 | 65.23 | 68.11 | 291,782 | +3.53(+5.46%) |
Dec 23, 2021 | 63.01 | 65.29 | 62.98 | 64.58 | 196,959 | +1.79(+2.84%) |
Dec 22, 2021 | 61.91 | 62.98 | 61.91 | 62.79 | 164,903 | +1.12(+1.82%) |
Dec 21, 2021 | 60.87 | 61.69 | 60.41 | 61.67 | 185,291 | +2.20(+3.69%) |
Dec 20, 2021 | 58.83 | 59.60 | 56.93 | 59.48 | 253,487 | -0.66(-1.10%) |
Dec 17, 2021 | 60.71 | 60.91 | 57.88 | 60.14 | 793,832 | -0.92(-1.50%) |
Dec 16, 2021 | 62.30 | 62.30 | 59.92 | 61.06 | 208,685 | -0.11(-0.18%) |
Dec 15, 2021 | 61.07 | 61.82 | 59.76 | 61.17 | 218,721 | +0.47(+0.77%) |
Dec 14, 2021 | 60.26 | 61.47 | 59.09 | 60.70 | 396,737 | +0.13(+0.22%) |
Dec 13, 2021 | 61.78 | 63.35 | 60.51 | 60.57 | 223,305 | -1.22(-1.97%) |
Dec 10, 2021 | 62.01 | 63.28 | 61.62 | 61.78 | 184,747 | +0.26(+0.42%) |
Dec 09, 2021 | 61.72 | 62.18 | 60.70 | 61.52 | 139,353 | -0.20(-0.32%) |
Dec 08, 2021 | 61.64 | 62.30 | 60.90 | 61.72 | 141,024 | +1.17(+1.93%) |
Dec 07, 2021 | 60.49 | 61.25 | 59.92 | 60.55 | 189,332 | +1.04(+1.75%) |
Dec 06, 2021 | 61.67 | 61.67 | 58.90 | 59.51 | 304,943 | -1.64(-2.69%) |
Dec 03, 2021 | 63.04 | 63.22 | 60.70 | 61.15 | 249,402 | -1.34(-2.14%) |
Dec 02, 2021 | 61.12 | 63.03 | 60.15 | 62.49 | 228,911 | +1.79(+2.96%) |
Dec 01, 2021 | 62.91 | 63.49 | 60.62 | 60.69 | 217,446 | -0.51(-0.83%) |
Nov 30, 2021 | 61.65 | 61.91 | 60.07 | 61.20 | 227,637 | -1.00(-1.60%) |
Nov 29, 2021 | 62.39 | 63.18 | 61.55 | 62.19 | 174,070 | +0.64(+1.04%) |
Nov 26, 2021 | 61.94 | 62.83 | 60.35 | 61.55 | 158,487 | -1.92(-3.03%) |
Nov 24, 2021 | 62.61 | 63.47 | 61.67 | 63.47 | 142,315 | +1.11(+1.77%) |
Nov 23, 2021 | 61.67 | 63.08 | 60.98 | 62.37 | 223,757 | +0.96(+1.57%) |
Nov 22, 2021 | 62.99 | 64.02 | 61.26 | 61.40 | 176,148 | -1.01(-1.62%) |
Nov 19, 2021 | 62.05 | 63.55 | 62.05 | 62.42 | 160,296 | -0.28(-0.44%) |
Nov 18, 2021 | 62.27 | 62.84 | 62.51 | 62.69 | 161,088 | +0.75(+1.21%) |
Nov 17, 2021 | 62.76 | 62.76 | 60.69 | 61.94 | 247,066 | -0.81(-1.30%) |
Nov 16, 2021 | 61.47 | 63.23 | 61.17 | 62.76 | 220,993 | +0.90(+1.46%) |
Nov 15, 2021 | 62.30 | 62.37 | 61.27 | 61.85 | 124,358 | +0.13(+0.22%) |
Nov 12, 2021 | 60.83 | 61.76 | 60.42 | 61.72 | 209,700 | +1.41(+2.35%) |
Nov 11, 2021 | 58.74 | 60.49 | 58.74 | 60.30 | 118,726 | +2.11(+3.63%) |
Nov 10, 2021 | 59.43 | 58.19 | 154,040 | -1.76(-2.94%) | ||
Nov 09, 2021 | 60.04 | 60.56 | 58.91 | 59.96 | 166,674 | -0.51(-0.85%) |
Nov 08, 2021 | 61.51 | 61.56 | 59.81 | 60.47 | 200,905 | -0.55(-0.91%) |
Nov 05, 2021 | 59.18 | 61.29 | 58.92 | 61.02 | 458,283 | +2.58(+4.41%) |
Nov 04, 2021 | 59.25 | 60.66 | 56.93 | 58.45 | 389,217 | -0.41(-0.70%) |
Nov 03, 2021 | 56.74 | 58.95 | 56.55 | 58.86 | 523,081 | +2.26(+4.00%) |
Nov 02, 2021 | 56.06 | 56.64 | 54.55 | 56.60 | 363,149 | +0.88(+1.58%) |
Nov 01, 2021 | 55.08 | 53.85 | 53.85 | 55.72 | 486,041 | +1.87(+3.47%) |
Oct 29, 2021 | 51.84 | 54.09 | 50.74 | 53.85 | 578,685 | +5.01(+10.26%) |
Oct 28, 2021 | 46.75 | 49.06 | 46.75 | 48.84 | 275,207 | +2.32(+4.99%) |
Oct 27, 2021 | 46.82 | 47.81 | 46.21 | 46.51 | 224,508 | -0.57(-1.21%) |
Oct 26, 2021 | 48.82 | 46.80 | 47.09 | 282,592 | -1.34(-2.76%) | |
Oct 25, 2021 | 47.02 | 48.69 | 46.96 | 48.42 | 318,385 | +1.56(+3.34%) |
Oct 22, 2021 | 46.23 | 47.74 | 46.86 | 177,550 | +0.53(+1.14%) | |
Oct 21, 2021 | 46.16 | 46.68 | 45.63 | 46.33 | 198,606 | +0.16(+0.34%) |
Oct 20, 2021 | 46.00 | 46.45 | 45.54 | 46.18 | 159,249 | +0.34(+0.74%) |
Oct 19, 2021 | 46.89 | 47.05 | 45.69 | 45.84 | 162,229 | -0.66(-1.42%) |
Oct 18, 2021 | 46.35 | 47.09 | 46.12 | 46.50 | 166,171 | +0.09(+0.19%) |
Oct 15, 2021 | 46.46 | 47.09 | 45.69 | 46.41 | 259,360 | +0.78(+1.71%) |
Oct 14, 2021 | 45.78 | 45.78 | 44.88 | 45.63 | 203,457 | +0.98(+2.21%) |
Oct 13, 2021 | 44.50 | 44.78 | 43.80 | 44.64 | 99,361 | +0.35(+0.80%) |
Oct 12, 2021 | 44.67 | 45.05 | 44.11 | 44.29 | 151,134 | -0.25(-0.56%) |
Oct 11, 2021 | 44.82 | 45.91 | 44.36 | 44.54 | 154,046 | -0.21(-0.47%) |
Oct 08, 2021 | 45.06 | 45.78 | 44.72 | 44.75 | 74,237 | -0.36(-0.80%) |
Oct 07, 2021 | 45.57 | 45.99 | 45.06 | 45.11 | 133,147 | +0.14(+0.32%) |
Oct 06, 2021 | 45.10 | 45.74 | 44.04 | 44.97 | 173,041 | -0.67(-1.47%) |
Oct 05, 2021 | 44.71 | 45.84 | 44.45 | 45.63 | 149,389 | +1.19(+2.67%) |
Oct 04, 2021 | 44.99 | 44.99 | 43.61 | 44.45 | 180,646 | -0.44(-0.99%) |