Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 65.63 | 65.90 | 65.31 | 65.31 | 64,827 | -0.41(-0.62%) |
Dec 30, 2021 | 65.55 | 66.16 | 65.55 | 65.71 | 119,500 | +0.13(+0.20%) |
Dec 29, 2021 | 65.53 | 65.64 | 65.20 | 65.59 | 103,828 | -0.04(-0.06%) |
Dec 28, 2021 | 66.09 | 66.09 | 65.50 | 65.62 | 111,270 | -0.38(-0.57%) |
Dec 27, 2021 | 65.62 | 66.00 | 65.53 | 66.00 | 86,866 | +0.58(+0.89%) |
Dec 23, 2021 | 64.98 | 65.54 | 64.96 | 65.42 | 80,886 | +0.55(+0.85%) |
Dec 22, 2021 | 64.31 | 64.89 | 64.13 | 64.86 | 93,063 | +0.43(+0.68%) |
Dec 21, 2021 | 63.53 | 64.48 | 63.47 | 64.43 | 137,683 | +1.48(+2.36%) |
Dec 20, 2021 | 62.88 | 63.04 | 62.49 | 62.95 | 188,402 | -0.80(-1.26%) |
Dec 17, 2021 | 63.55 | 64.22 | 63.31 | 63.75 | 403,495 | -0.41(-0.63%) |
Dec 16, 2021 | 65.06 | 65.08 | 63.87 | 64.15 | 117,640 | -0.49(-0.76%) |
Dec 15, 2021 | 63.56 | 64.70 | 63.25 | 64.65 | 153,209 | +1.02(+1.60%) |
Dec 14, 2021 | 63.62 | 63.92 | 63.29 | 63.63 | 129,996 | -0.60(-0.94%) |
Dec 13, 2021 | 64.71 | 64.73 | 64.13 | 64.23 | 132,851 | -0.54(-0.84%) |
Dec 10, 2021 | 64.78 | 64.95 | 64.50 | 64.77 | 84,849 | +0.23(+0.35%) |
Dec 09, 2021 | 65.02 | 65.23 | 64.52 | 64.55 | 132,468 | -0.69(-1.06%) |
Dec 08, 2021 | 64.98 | 65.30 | 64.72 | 65.24 | 117,243 | +0.44(+0.68%) |
Dec 07, 2021 | 64.09 | 64.93 | 64.09 | 64.79 | 98,595 | +1.58(+2.51%) |
Dec 06, 2021 | 63.11 | 63.33 | 62.45 | 63.21 | 182,738 | +0.30(+0.47%) |
Dec 03, 2021 | 63.94 | 64.07 | 62.55 | 62.91 | 126,425 | -0.85(-1.33%) |
Dec 02, 2021 | 63.12 | 63.99 | 63.12 | 63.76 | 171,911 | +0.63(+1.00%) |
Dec 01, 2021 | 64.55 | 64.92 | 63.09 | 63.13 | 102,042 | -0.65(-1.02%) |
Nov 30, 2021 | 64.59 | 64.83 | 63.48 | 63.78 | 110,818 | -0.96(-1.49%) |
Nov 29, 2021 | 64.67 | 64.93 | 64.27 | 64.74 | 134,522 | +0.76(+1.18%) |
Nov 26, 2021 | 64.36 | 64.69 | 63.75 | 63.99 | 61,974 | -1.13(-1.74%) |
Nov 24, 2021 | 64.50 | 65.12 | 64.31 | 65.12 | 128,237 | +0.22(+0.33%) |
Nov 23, 2021 | 64.98 | 65.28 | 64.80 | 64.90 | 126,826 | -0.42(-0.65%) |
Nov 22, 2021 | 66.11 | 66.25 | 65.33 | 65.33 | 169,839 | -0.68(-1.03%) |
Nov 19, 2021 | 66.13 | 66.28 | 65.97 | 66.00 | 81,878 | -0.11(-0.16%) |
Nov 18, 2021 | 66.31 | 66.13 | 65.77 | 66.11 | 135,981 | +0.00(+0.00%) |
Nov 17, 2021 | 66.29 | 66.29 | 65.97 | 66.11 | 169,948 | -0.12(-0.18%) |
Nov 16, 2021 | 65.98 | 66.29 | 65.92 | 66.23 | 100,336 | +0.23(+0.34%) |
Nov 15, 2021 | 66.42 | 66.42 | 65.88 | 66.00 | 129,985 | -0.14(-0.21%) |
Nov 12, 2021 | 65.91 | 66.17 | 65.78 | 66.14 | 59,367 | +0.48(+0.73%) |
Nov 11, 2021 | 65.59 | 65.76 | 65.49 | 65.66 | 89,291 | +0.40(+0.62%) |
Nov 10, 2021 | 65.79 | 65.26 | 102,432 | -0.76(-1.16%) | ||
Nov 09, 2021 | 66.34 | 66.41 | 65.82 | 66.02 | 169,213 | -0.12(-0.19%) |
Nov 08, 2021 | 66.10 | 66.21 | 65.95 | 66.14 | 142,775 | +0.21(+0.31%) |
Nov 05, 2021 | 65.87 | 65.97 | 65.55 | 65.94 | 133,748 | +0.09(+0.13%) |
Nov 04, 2021 | 65.54 | 65.85 | 65.43 | 65.85 | 240,733 | +0.38(+0.59%) |
Nov 03, 2021 | 64.93 | 65.48 | 64.84 | 65.46 | 118,706 | +0.48(+0.74%) |
Nov 02, 2021 | 64.66 | 64.99 | 64.66 | 64.98 | 173,741 | +0.22(+0.33%) |
Nov 01, 2021 | 64.29 | 64.76 | 64.07 | 64.76 | 133,091 | +0.70(+1.09%) |
Oct 29, 2021 | 63.76 | 64.11 | 63.64 | 64.07 | 350,102 | -0.03(-0.05%) |
Oct 28, 2021 | 63.67 | 64.11 | 63.67 | 64.09 | 183,333 | +0.78(+1.23%) |
Oct 27, 2021 | 63.84 | 63.98 | 63.31 | 63.32 | 123,414 | -0.60(-0.94%) |
Oct 26, 2021 | 64.19 | 63.92 | 238,180 | +0.01(+0.02%) | ||
Oct 25, 2021 | 63.76 | 64.06 | 63.57 | 63.91 | 185,041 | +0.20(+0.31%) |
Oct 22, 2021 | 63.84 | 64.08 | 63.49 | 63.71 | 101,667 | -0.05(-0.08%) |
Oct 21, 2021 | 63.50 | 63.78 | 63.41 | 63.76 | 96,212 | +0.05(+0.08%) |
Oct 20, 2021 | 63.60 | 63.82 | 63.57 | 63.71 | 163,777 | +0.28(+0.43%) |
Oct 19, 2021 | 63.08 | 63.45 | 63.01 | 63.44 | 110,618 | +0.69(+1.10%) |
Oct 18, 2021 | 62.51 | 62.78 | 62.32 | 62.75 | 96,653 | -0.09(-0.14%) |
Oct 15, 2021 | 62.77 | 62.91 | 62.65 | 62.84 | 160,894 | +0.31(+0.49%) |
Oct 14, 2021 | 62.11 | 62.53 | 62.07 | 62.53 | 114,715 | +1.01(+1.65%) |
Oct 13, 2021 | 61.31 | 61.63 | 61.18 | 61.52 | 114,538 | +0.53(+0.87%) |
Oct 12, 2021 | 61.31 | 61.34 | 60.89 | 60.98 | 99,400 | -0.17(-0.27%) |
Oct 11, 2021 | 61.50 | 61.78 | 61.11 | 61.15 | 83,128 | -0.34(-0.56%) |
Oct 08, 2021 | 62.00 | 62.07 | 61.47 | 61.50 | 115,888 | -0.46(-0.75%) |
Oct 07, 2021 | 61.79 | 62.30 | 61.73 | 61.96 | 100,560 | +0.76(+1.24%) |
Oct 06, 2021 | 60.55 | 61.27 | 60.35 | 61.20 | 108,771 | -0.17(-0.27%) |
Oct 05, 2021 | 61.01 | 61.61 | 60.94 | 61.37 | 150,048 | +0.54(+0.89%) |
Oct 04, 2021 | 61.61 | 61.62 | 60.61 | 60.83 | 167,389 | -1.02(-1.65%) |