Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 67.78 | 68.66 | 67.78 | 67.92 | 2,489,651 | -0.45(-0.66%) |
Dec 30, 2021 | 68.85 | 69.13 | 67.44 | 68.37 | 2,497,909 | -0.56(-0.81%) |
Dec 29, 2021 | 68.36 | 69.44 | 68.29 | 68.93 | 2,570,229 | +0.61(+0.89%) |
Dec 28, 2021 | 69.91 | 70.27 | 68.15 | 68.32 | 4,215,009 | -1.46(-2.09%) |
Dec 27, 2021 | 67.16 | 69.84 | 67.16 | 69.78 | 6,979,345 | +3.02(+4.52%) |
Dec 23, 2021 | 65.96 | 67.27 | 65.50 | 66.76 | 7,613,280 | +1.23(+1.88%) |
Dec 22, 2021 | 64.40 | 65.55 | 63.64 | 65.53 | 3,835,926 | +0.74(+1.14%) |
Dec 21, 2021 | 62.34 | 64.90 | 62.34 | 64.79 | 9,972,051 | +3.85(+6.32%) |
Dec 20, 2021 | 60.64 | 61.39 | 59.95 | 60.94 | 5,994,867 | -0.83(-1.35%) |
Dec 17, 2021 | 60.20 | 62.56 | 59.93 | 61.77 | 8,965,413 | +0.93(+1.53%) |
Dec 16, 2021 | 65.45 | 65.88 | 59.91 | 60.84 | 9,538,345 | -4.44(-6.80%) |
Dec 15, 2021 | 63.59 | 65.42 | 61.45 | 65.28 | 7,382,205 | +2.30(+3.65%) |
Dec 14, 2021 | 61.60 | 63.13 | 61.21 | 62.98 | 4,627,637 | +0.40(+0.64%) |
Dec 13, 2021 | 65.59 | 65.91 | 62.55 | 62.58 | 5,780,873 | -2.14(-3.30%) |
Dec 10, 2021 | 64.45 | 65.45 | 63.71 | 64.72 | 5,139,537 | +1.42(+2.24%) |
Dec 09, 2021 | 64.11 | 65.25 | 62.87 | 63.30 | 5,604,506 | -0.94(-1.46%) |
Dec 08, 2021 | 64.64 | 64.80 | 63.22 | 64.24 | 5,308,168 | -1.00(-1.54%) |
Dec 07, 2021 | 63.58 | 66.78 | 63.17 | 65.24 | 8,037,437 | +3.32(+5.37%) |
Dec 06, 2021 | 64.05 | 64.05 | 59.54 | 61.92 | 8,606,156 | -2.13(-3.33%) |
Dec 03, 2021 | 64.46 | 65.99 | 62.62 | 64.05 | 9,888,046 | +1.51(+2.41%) |
Dec 02, 2021 | 60.16 | 62.94 | 60.00 | 62.54 | 6,608,255 | +0.84(+1.36%) |
Dec 01, 2021 | 63.05 | 65.47 | 61.63 | 61.70 | 8,035,527 | +0.27(+0.44%) |
Nov 30, 2021 | 62.64 | 63.90 | 61.00 | 61.43 | 5,594,061 | -1.59(-2.52%) |
Nov 29, 2021 | 61.23 | 63.18 | 61.23 | 63.02 | 5,528,082 | +2.72(+4.51%) |
Nov 26, 2021 | 60.43 | 61.07 | 59.15 | 60.30 | 4,053,658 | -2.07(-3.32%) |
Nov 24, 2021 | 60.65 | 62.53 | 59.61 | 62.37 | 4,098,233 | +0.83(+1.35%) |
Nov 23, 2021 | 61.69 | 61.99 | 60.58 | 61.54 | 6,360,095 | -0.97(-1.56%) |
Nov 22, 2021 | 64.04 | 64.04 | 61.36 | 62.51 | 5,675,932 | -0.83(-1.31%) |
Nov 19, 2021 | 63.10 | 63.92 | 62.22 | 63.34 | 5,342,198 | -0.12(-0.19%) |
Nov 18, 2021 | 63.48 | 63.49 | 63.12 | 63.46 | 5,477,214 | +1.06(+1.70%) |
Nov 17, 2021 | 62.15 | 62.56 | 61.27 | 62.40 | 7,171,843 | +0.27(+0.43%) |
Nov 16, 2021 | 58.88 | 62.30 | 58.62 | 62.13 | 6,264,099 | +2.93(+4.95%) |
Nov 15, 2021 | 59.60 | 60.37 | 58.44 | 59.20 | 4,990,639 | +0.60(+1.02%) |
Nov 12, 2021 | 58.73 | 59.15 | 58.03 | 58.60 | 3,038,545 | +0.40(+0.69%) |
Nov 11, 2021 | 57.92 | 59.24 | 57.56 | 58.20 | 4,799,902 | +1.38(+2.43%) |
Nov 10, 2021 | 56.85 | 56.82 | 5,781,160 | -1.38(-2.37%) | ||
Nov 09, 2021 | 58.91 | 59.10 | 57.39 | 58.20 | 4,863,683 | -0.52(-0.89%) |
Nov 08, 2021 | 59.95 | 60.16 | 58.60 | 58.72 | 6,015,992 | -0.41(-0.69%) |
Nov 05, 2021 | 60.00 | 61.52 | 58.24 | 59.13 | 7,269,886 | -0.73(-1.22%) |
Nov 04, 2021 | 58.27 | 59.89 | 57.58 | 59.86 | 9,284,895 | +2.01(+3.47%) |
Nov 03, 2021 | 57.38 | 58.56 | 56.97 | 57.85 | 7,832,316 | +0.71(+1.24%) |
Nov 02, 2021 | 55.98 | 57.24 | 55.27 | 57.14 | 11,101,293 | +2.15(+3.91%) |
Nov 01, 2021 | 53.75 | 55.57 | 53.02 | 54.99 | 23,258,844 | +6.92(+14.40%) |
Oct 29, 2021 | 46.25 | 48.22 | 46.21 | 48.07 | 10,021,120 | +0.97(+2.06%) |
Oct 28, 2021 | 45.67 | 47.57 | 45.36 | 47.10 | 7,547,501 | +2.55(+5.72%) |
Oct 27, 2021 | 44.09 | 45.48 | 43.74 | 44.55 | 5,390,125 | -0.59(-1.31%) |
Oct 26, 2021 | 46.82 | 45.05 | 45.14 | 3,192,696 | -1.08(-2.34%) | |
Oct 25, 2021 | 46.24 | 46.22 | 1,930,168 | +0.25(+0.54%) | ||
Oct 22, 2021 | 46.35 | 46.87 | 45.89 | 45.97 | 3,076,427 | -0.35(-0.76%) |
Oct 21, 2021 | 45.24 | 46.37 | 45.24 | 46.32 | 2,759,551 | +0.76(+1.67%) |
Oct 20, 2021 | 44.90 | 45.93 | 44.90 | 45.56 | 4,767,593 | +0.61(+1.36%) |
Oct 19, 2021 | 44.25 | 45.16 | 43.90 | 44.95 | 4,415,239 | +0.79(+1.79%) |
Oct 18, 2021 | 43.10 | 44.22 | 43.00 | 44.16 | 4,047,125 | +0.83(+1.92%) |
Oct 15, 2021 | 43.22 | 43.76 | 43.07 | 43.33 | 3,750,483 | +0.31(+0.72%) |
Oct 14, 2021 | 42.60 | 43.18 | 42.52 | 43.02 | 6,319,580 | +1.12(+2.67%) |
Oct 13, 2021 | 42.36 | 42.87 | 41.88 | 41.90 | 4,630,644 | -0.45(-1.06%) |
Oct 12, 2021 | 43.76 | 43.85 | 42.06 | 42.35 | 6,726,095 | -1.00(-2.31%) |
Oct 11, 2021 | 44.04 | 44.85 | 43.34 | 43.35 | 4,142,528 | -1.13(-2.54%) |
Oct 08, 2021 | 45.68 | 45.76 | 44.42 | 44.48 | 3,279,487 | -0.91(-2.00%) |
Oct 07, 2021 | 45.22 | 46.40 | 45.22 | 45.39 | 4,552,448 | +0.69(+1.54%) |
Oct 06, 2021 | 44.78 | 45.40 | 44.35 | 44.70 | 3,734,687 | -0.94(-2.06%) |
Oct 05, 2021 | 45.50 | 46.19 | 45.00 | 45.64 | 5,068,487 | +0.75(+1.67%) |
Oct 04, 2021 | 45.31 | 45.60 | 44.65 | 44.89 | 4,666,714 | -0.72(-1.58%) |