Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 71.33 | 72.32 | 70.97 | 71.49 | 235,780 | -0.10(-0.13%) |
Dec 30, 2021 | 71.96 | 73.07 | 71.29 | 71.59 | 302,240 | -0.06(-0.08%) |
Dec 29, 2021 | 69.17 | 71.80 | 68.88 | 71.64 | 194,754 | +2.30(+3.32%) |
Dec 28, 2021 | 69.59 | 71.25 | 69.28 | 69.34 | 263,553 | +0.02(+0.02%) |
Dec 27, 2021 | 66.52 | 69.43 | 66.40 | 69.33 | 286,648 | +3.59(+5.46%) |
Dec 23, 2021 | 64.14 | 66.46 | 64.10 | 65.74 | 193,493 | +1.82(+2.84%) |
Dec 22, 2021 | 63.02 | 64.10 | 63.02 | 63.92 | 162,001 | +1.14(+1.82%) |
Dec 21, 2021 | 61.96 | 62.79 | 61.49 | 62.78 | 182,030 | +2.24(+3.69%) |
Dec 20, 2021 | 59.88 | 60.67 | 57.95 | 60.54 | 249,027 | -0.68(-1.10%) |
Dec 17, 2021 | 61.80 | 62.00 | 58.92 | 61.22 | 779,863 | -0.93(-1.50%) |
Dec 16, 2021 | 63.42 | 63.42 | 60.99 | 62.15 | 205,013 | -0.11(-0.18%) |
Dec 15, 2021 | 62.17 | 62.93 | 60.83 | 62.26 | 214,872 | +0.47(+0.77%) |
Dec 14, 2021 | 61.34 | 62.57 | 60.15 | 61.79 | 389,756 | +0.14(+0.22%) |
Dec 13, 2021 | 62.89 | 64.48 | 61.59 | 61.65 | 219,376 | -1.24(-1.97%) |
Dec 10, 2021 | 63.12 | 64.42 | 62.73 | 62.89 | 181,496 | +0.27(+0.42%) |
Dec 09, 2021 | 62.83 | 63.29 | 61.79 | 62.62 | 136,901 | -0.20(-0.32%) |
Dec 08, 2021 | 62.74 | 63.42 | 61.99 | 62.83 | 138,543 | +1.19(+1.93%) |
Dec 07, 2021 | 61.58 | 62.34 | 60.99 | 61.63 | 186,001 | +1.06(+1.75%) |
Dec 06, 2021 | 62.78 | 62.78 | 59.95 | 60.57 | 299,577 | -1.67(-2.69%) |
Dec 03, 2021 | 64.17 | 64.35 | 61.79 | 62.25 | 245,013 | -1.36(-2.14%) |
Dec 02, 2021 | 62.21 | 64.16 | 61.22 | 63.61 | 224,883 | +1.83(+2.96%) |
Dec 01, 2021 | 64.04 | 64.62 | 61.71 | 61.78 | 213,619 | -0.51(-0.83%) |
Nov 30, 2021 | 62.75 | 63.02 | 61.14 | 62.29 | 223,632 | -1.01(-1.60%) |
Nov 29, 2021 | 63.51 | 64.31 | 62.66 | 63.31 | 171,007 | +0.65(+1.04%) |
Nov 26, 2021 | 63.05 | 63.96 | 61.43 | 62.66 | 155,698 | -1.95(-3.03%) |
Nov 24, 2021 | 63.73 | 64.61 | 62.78 | 64.61 | 139,810 | +1.13(+1.77%) |
Nov 23, 2021 | 62.78 | 64.21 | 62.07 | 63.48 | 219,819 | +0.98(+1.57%) |
Nov 22, 2021 | 64.12 | 65.17 | 62.36 | 62.50 | 173,049 | -1.03(-1.62%) |
Nov 19, 2021 | 63.16 | 64.68 | 63.16 | 63.53 | 157,476 | -0.28(-0.44%) |
Nov 18, 2021 | 63.39 | 63.97 | 63.63 | 63.81 | 158,254 | +0.76(+1.21%) |
Nov 17, 2021 | 63.88 | 63.88 | 61.78 | 63.05 | 242,719 | -0.83(-1.30%) |
Nov 16, 2021 | 62.57 | 64.36 | 62.27 | 63.88 | 217,105 | +0.92(+1.46%) |
Nov 15, 2021 | 63.41 | 63.48 | 62.37 | 62.96 | 122,170 | +0.14(+0.22%) |
Nov 12, 2021 | 61.92 | 62.87 | 61.51 | 62.83 | 206,010 | +1.44(+2.35%) |
Nov 11, 2021 | 59.79 | 61.58 | 59.79 | 61.39 | 116,636 | +2.15(+3.63%) |
Nov 10, 2021 | 60.49 | 59.24 | 151,329 | -1.79(-2.94%) | ||
Nov 09, 2021 | 61.11 | 61.64 | 59.96 | 61.03 | 163,741 | -0.52(-0.85%) |
Nov 08, 2021 | 62.61 | 62.66 | 60.88 | 61.55 | 197,370 | -0.56(-0.91%) |
Nov 05, 2021 | 60.24 | 62.39 | 59.98 | 62.12 | 450,219 | +2.62(+4.41%) |
Nov 04, 2021 | 60.31 | 61.75 | 57.95 | 59.49 | 382,368 | -0.42(-0.70%) |
Nov 03, 2021 | 57.76 | 60.01 | 57.56 | 59.91 | 513,876 | +2.30(+4.00%) |
Nov 02, 2021 | 57.06 | 57.66 | 55.53 | 57.61 | 356,759 | +0.89(+1.58%) |
Nov 01, 2021 | 56.07 | 54.81 | 54.81 | 56.72 | 477,488 | +1.90(+3.47%) |
Oct 29, 2021 | 52.77 | 55.06 | 51.65 | 54.81 | 568,502 | +5.10(+10.26%) |
Oct 28, 2021 | 47.58 | 49.94 | 47.58 | 49.71 | 270,365 | +2.36(+4.99%) |
Oct 27, 2021 | 47.66 | 48.66 | 47.04 | 47.35 | 220,558 | -0.58(-1.21%) |
Oct 26, 2021 | 49.70 | 47.64 | 47.93 | 277,619 | -1.36(-2.76%) | |
Oct 25, 2021 | 47.86 | 49.56 | 47.80 | 49.29 | 312,782 | +1.59(+3.34%) |
Oct 22, 2021 | 47.06 | 48.60 | 47.70 | 174,426 | +0.54(+1.14%) | |
Oct 21, 2021 | 46.99 | 47.52 | 46.45 | 47.16 | 195,111 | +0.16(+0.34%) |
Oct 20, 2021 | 46.83 | 47.28 | 46.36 | 47.00 | 156,447 | +0.34(+0.74%) |
Oct 19, 2021 | 47.73 | 47.90 | 46.51 | 46.66 | 159,374 | -0.67(-1.42%) |
Oct 18, 2021 | 47.18 | 47.93 | 46.95 | 47.33 | 163,247 | +0.09(+0.19%) |
Oct 15, 2021 | 47.29 | 47.94 | 46.51 | 47.24 | 254,796 | +0.80(+1.71%) |
Oct 14, 2021 | 46.61 | 46.61 | 45.68 | 46.44 | 199,876 | +1.00(+2.21%) |
Oct 13, 2021 | 45.30 | 45.58 | 44.59 | 45.44 | 97,613 | +0.36(+0.80%) |
Oct 12, 2021 | 45.47 | 45.86 | 44.90 | 45.08 | 148,475 | -0.25(-0.56%) |
Oct 11, 2021 | 45.63 | 46.74 | 45.16 | 45.34 | 151,335 | -0.21(-0.47%) |
Oct 08, 2021 | 45.86 | 46.60 | 45.52 | 45.55 | 72,931 | -0.37(-0.80%) |
Oct 07, 2021 | 46.39 | 46.81 | 45.87 | 45.92 | 130,804 | +0.15(+0.32%) |
Oct 06, 2021 | 45.91 | 46.56 | 44.83 | 45.77 | 169,997 | -0.68(-1.47%) |
Oct 05, 2021 | 45.51 | 46.66 | 45.25 | 46.45 | 146,761 | +1.21(+2.67%) |
Oct 04, 2021 | 45.79 | 45.79 | 44.39 | 45.24 | 177,467 | -0.45(-0.99%) |