Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.20 | 65.16 | 63.81 | 64.91 | 772,796 | +0.45(+0.70%) |
Dec 30, 2021 | 64.01 | 65.48 | 64.01 | 64.46 | 849,077 | +0.45(+0.70%) |
Dec 29, 2021 | 62.93 | 64.43 | 62.63 | 64.01 | 528,275 | +0.97(+1.54%) |
Dec 28, 2021 | 63.88 | 64.89 | 62.82 | 63.04 | 685,422 | -0.32(-0.51%) |
Dec 27, 2021 | 62.20 | 63.47 | 61.43 | 63.36 | 1,045,175 | +1.67(+2.71%) |
Dec 23, 2021 | 61.20 | 61.99 | 60.91 | 61.69 | 778,714 | +0.27(+0.44%) |
Dec 22, 2021 | 60.74 | 61.83 | 60.16 | 61.42 | 699,723 | +0.42(+0.69%) |
Dec 21, 2021 | 59.30 | 61.19 | 59.30 | 61.00 | 1,058,921 | +2.33(+3.97%) |
Dec 20, 2021 | 60.10 | 60.30 | 57.98 | 58.67 | 1,839,712 | -2.80(-4.56%) |
Dec 17, 2021 | 60.95 | 62.41 | 60.62 | 61.47 | 3,122,033 | +0.21(+0.34%) |
Dec 16, 2021 | 64.00 | 64.16 | 60.36 | 61.26 | 1,365,083 | -2.00(-3.16%) |
Dec 15, 2021 | 62.43 | 63.36 | 60.34 | 63.26 | 1,519,064 | +0.19(+0.30%) |
Dec 14, 2021 | 63.72 | 64.77 | 62.51 | 63.07 | 1,680,821 | +0.58(+0.93%) |
Dec 13, 2021 | 65.12 | 65.81 | 61.22 | 62.49 | 1,560,838 | -3.09(-4.71%) |
Dec 10, 2021 | 66.10 | 66.41 | 64.50 | 65.58 | 834,167 | -0.43(-0.65%) |
Dec 09, 2021 | 66.62 | 68.20 | 65.74 | 66.01 | 1,580,678 | +0.09(+0.14%) |
Dec 08, 2021 | 66.50 | 67.20 | 65.60 | 65.92 | 1,066,714 | -0.77(-1.15%) |
Dec 07, 2021 | 64.50 | 67.63 | 64.50 | 66.69 | 1,414,240 | +3.00(+4.71%) |
Dec 06, 2021 | 62.80 | 64.89 | 61.80 | 63.69 | 1,874,363 | +2.19(+3.56%) |
Dec 03, 2021 | 63.25 | 64.05 | 60.92 | 61.50 | 1,743,788 | -1.55(-2.46%) |
Dec 02, 2021 | 59.46 | 63.31 | 59.00 | 63.05 | 2,781,204 | +4.08(+6.92%) |
Dec 01, 2021 | 60.97 | 63.28 | 58.86 | 58.97 | 1,646,884 | -0.25(-0.42%) |
Nov 30, 2021 | 59.37 | 60.47 | 57.39 | 59.22 | 2,592,975 | -1.01(-1.68%) |
Nov 29, 2021 | 62.91 | 63.68 | 60.20 | 60.23 | 2,157,913 | -1.32(-2.14%) |
Nov 26, 2021 | 60.55 | 62.19 | 58.82 | 61.55 | 2,661,782 | -2.19(-3.44%) |
Nov 24, 2021 | 62.57 | 64.04 | 61.92 | 63.74 | 1,428,708 | -0.32(-0.50%) |
Nov 23, 2021 | 63.45 | 64.51 | 63.12 | 64.06 | 1,583,634 | +0.04(+0.06%) |
Nov 22, 2021 | 63.13 | 64.85 | 62.78 | 64.02 | 1,950,933 | +1.43(+2.28%) |
Nov 19, 2021 | 63.61 | 64.03 | 62.42 | 62.59 | 1,883,670 | -1.82(-2.83%) |
Nov 18, 2021 | 65.00 | 64.67 | 64.19 | 64.41 | 1,171,820 | +0.88(+1.39%) |
Nov 17, 2021 | 65.15 | 65.15 | 62.91 | 63.53 | 1,809,707 | -1.84(-2.81%) |
Nov 16, 2021 | 64.76 | 66.78 | 64.15 | 65.37 | 2,175,413 | +1.31(+2.04%) |
Nov 15, 2021 | 64.20 | 64.82 | 63.90 | 64.06 | 701,870 | +0.72(+1.14%) |
Nov 12, 2021 | 64.25 | 64.56 | 63.21 | 63.34 | 689,238 | -0.86(-1.34%) |
Nov 11, 2021 | 64.48 | 65.30 | 63.80 | 64.20 | 1,454,157 | +0.94(+1.49%) |
Nov 10, 2021 | 63.51 | 63.26 | 1,016,178 | -1.15(-1.79%) | ||
Nov 09, 2021 | 64.79 | 65.70 | 63.30 | 64.41 | 1,142,090 | -0.32(-0.49%) |
Nov 08, 2021 | 66.00 | 66.59 | 64.69 | 64.73 | 1,876,295 | -0.58(-0.89%) |
Nov 05, 2021 | 67.77 | 68.81 | 64.90 | 65.31 | 2,483,149 | -1.25(-1.88%) |
Nov 04, 2021 | 67.00 | 69.26 | 66.09 | 66.56 | 4,744,977 | +2.31(+3.60%) |
Nov 03, 2021 | 62.90 | 64.80 | 61.26 | 64.25 | 6,750,809 | +8.72(+15.70%) |
Nov 02, 2021 | 55.34 | 56.26 | 54.74 | 55.53 | 2,896,926 | -0.03(-0.05%) |
Nov 01, 2021 | 53.73 | 55.68 | 54.20 | 55.56 | 1,356,908 | +2.32(+4.36%) |
Oct 29, 2021 | 53.24 | 54.04 | 52.92 | 53.24 | 958,115 | -0.59(-1.10%) |
Oct 28, 2021 | 52.63 | 54.34 | 52.52 | 53.83 | 796,061 | +1.17(+2.22%) |
Oct 27, 2021 | 54.40 | 54.55 | 52.65 | 52.66 | 1,121,503 | -1.81(-3.32%) |
Oct 26, 2021 | 53.69 | 54.47 | 2,191,631 | +1.38(+2.60%) | ||
Oct 25, 2021 | 52.56 | 53.44 | 52.56 | 53.09 | 705,483 | +0.60(+1.14%) |
Oct 22, 2021 | 52.11 | 52.69 | 51.71 | 52.49 | 842,613 | -0.12(-0.23%) |
Oct 21, 2021 | 52.12 | 53.75 | 52.07 | 52.61 | 1,187,952 | +0.85(+1.64%) |
Oct 20, 2021 | 50.99 | 52.86 | 50.98 | 51.76 | 777,823 | +0.46(+0.90%) |
Oct 19, 2021 | 52.80 | 52.80 | 51.19 | 51.30 | 1,056,760 | -0.99(-1.89%) |
Oct 18, 2021 | 51.75 | 52.43 | 50.65 | 52.29 | 1,243,502 | -0.16(-0.31%) |
Oct 15, 2021 | 52.44 | 52.85 | 51.75 | 52.45 | 1,188,494 | +0.70(+1.35%) |
Oct 14, 2021 | 53.23 | 53.32 | 51.60 | 51.75 | 1,632,807 | -0.17(-0.33%) |
Oct 13, 2021 | 51.70 | 51.98 | 50.74 | 51.92 | 1,633,506 | +0.97(+1.90%) |
Oct 12, 2021 | 49.52 | 51.20 | 48.26 | 50.95 | 2,173,396 | +1.54(+3.12%) |
Oct 11, 2021 | 49.56 | 50.75 | 49.27 | 49.41 | 957,134 | -0.30(-0.60%) |
Oct 08, 2021 | 50.74 | 51.36 | 49.22 | 49.71 | 1,032,785 | -1.24(-2.43%) |
Oct 07, 2021 | 49.76 | 51.64 | 49.75 | 50.95 | 1,479,226 | +2.49(+5.14%) |
Oct 06, 2021 | 49.38 | 50.02 | 47.78 | 48.46 | 1,878,699 | -1.58(-3.16%) |
Oct 05, 2021 | 50.04 | 51.49 | 49.80 | 50.04 | 1,492,463 | +0.17(+0.34%) |
Oct 04, 2021 | 50.08 | 51.04 | 49.66 | 49.87 | 1,424,808 | +0.04(+0.08%) |