Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 61.23 | 61.62 | 61.00 | 61.22 | 26,394 | -0.96(-1.54%) |
Dec 30, 2021 | 62.12 | 62.26 | 61.55 | 62.18 | 7,247 | -0.14(-0.22%) |
Dec 29, 2021 | 61.69 | 62.48 | 61.69 | 62.32 | 19,014 | +1.04(+1.70%) |
Dec 28, 2021 | 61.80 | 62.09 | 61.11 | 61.28 | 31,514 | -0.35(-0.57%) |
Dec 27, 2021 | 62.13 | 62.40 | 61.57 | 61.63 | 53,338 | -1.08(-1.72%) |
Dec 23, 2021 | 63.85 | 63.85 | 62.26 | 62.71 | 21,571 | -1.15(-1.80%) |
Dec 22, 2021 | 63.09 | 63.97 | 62.90 | 63.86 | 22,572 | +1.64(+2.64%) |
Dec 21, 2021 | 61.18 | 62.32 | 61.02 | 62.22 | 24,460 | +1.37(+2.25%) |
Dec 20, 2021 | 61.67 | 61.77 | 60.60 | 60.85 | 85,005 | -2.80(-4.40%) |
Dec 17, 2021 | 64.47 | 64.68 | 63.32 | 63.65 | 34,887 | -0.85(-1.32%) |
Dec 16, 2021 | 64.02 | 64.86 | 63.43 | 64.50 | 42,270 | -0.45(-0.69%) |
Dec 15, 2021 | 64.63 | 65.10 | 64.12 | 64.95 | 37,652 | +0.69(+1.07%) |
Dec 14, 2021 | 64.63 | 64.99 | 64.24 | 64.26 | 32,771 | -0.23(-0.36%) |
Dec 13, 2021 | 63.95 | 64.84 | 63.87 | 64.49 | 74,494 | +1.33(+2.11%) |
Dec 10, 2021 | 63.90 | 64.05 | 63.04 | 63.16 | 89,300 | -2.24(-3.43%) |
Dec 09, 2021 | 65.94 | 66.27 | 64.91 | 65.40 | 66,523 | -1.10(-1.65%) |
Dec 08, 2021 | 66.46 | 66.99 | 65.89 | 66.50 | 28,502 | +0.20(+0.30%) |
Dec 07, 2021 | 66.84 | 67.00 | 65.74 | 66.30 | 60,849 | -1.71(-2.51%) |
Dec 06, 2021 | 67.27 | 68.22 | 66.41 | 68.01 | 52,483 | +1.76(+2.66%) |
Dec 03, 2021 | 66.00 | 66.62 | 65.68 | 66.25 | 124,101 | +1.63(+2.52%) |
Dec 02, 2021 | 63.86 | 64.71 | 63.72 | 64.62 | 55,059 | +1.90(+3.03%) |
Dec 01, 2021 | 63.18 | 63.72 | 62.66 | 62.72 | 119,918 | -0.27(-0.43%) |
Nov 30, 2021 | 63.41 | 64.27 | 62.58 | 63.00 | 116,668 | -0.71(-1.12%) |
Nov 29, 2021 | 65.24 | 65.42 | 62.41 | 63.71 | 100,850 | -1.74(-2.66%) |
Nov 26, 2021 | 65.88 | 66.36 | 65.19 | 65.45 | 98,358 | -1.18(-1.77%) |
Nov 24, 2021 | 65.51 | 67.45 | 65.37 | 66.63 | 76,318 | +1.27(+1.94%) |
Nov 23, 2021 | 64.48 | 66.20 | 64.45 | 65.36 | 57,226 | +1.65(+2.59%) |
Nov 22, 2021 | 63.22 | 63.78 | 62.00 | 63.71 | 85,565 | +0.58(+0.92%) |
Nov 19, 2021 | 64.52 | 65.20 | 63.13 | 63.13 | 85,736 | +0.26(+0.41%) |
Nov 18, 2021 | 64.06 | 62.92 | 62.76 | 62.87 | 85,793 | -0.80(-1.26%) |
Nov 17, 2021 | 62.76 | 64.02 | 62.54 | 63.67 | 137,028 | +2.15(+3.49%) |
Nov 16, 2021 | 61.18 | 61.78 | 60.83 | 61.52 | 49,696 | -0.33(-0.53%) |
Nov 15, 2021 | 61.73 | 62.11 | 61.11 | 61.85 | 253,084 | +1.40(+2.32%) |
Nov 12, 2021 | 60.00 | 60.76 | 59.94 | 60.45 | 134,024 | +2.54(+4.39%) |
Nov 11, 2021 | 57.25 | 58.34 | 57.23 | 57.91 | 72,766 | +1.04(+1.83%) |
Nov 10, 2021 | 56.83 | 56.87 | 56.87 | 36,311 | +0.40(+0.71%) | |
Nov 09, 2021 | 55.07 | 56.86 | 54.93 | 56.47 | 57,914 | +1.04(+1.88%) |
Nov 08, 2021 | 56.02 | 56.25 | 55.02 | 55.43 | 138,027 | -0.87(-1.55%) |
Nov 05, 2021 | 56.61 | 56.70 | 55.87 | 56.30 | 40,832 | -1.20(-2.09%) |
Nov 04, 2021 | 58.20 | 58.27 | 56.72 | 57.50 | 43,897 | -0.60(-1.03%) |
Nov 03, 2021 | 57.47 | 58.48 | 57.04 | 58.10 | 76,297 | +0.63(+1.10%) |
Nov 02, 2021 | 57.04 | 57.47 | 56.53 | 57.47 | 47,498 | +0.02(+0.03%) |
Nov 01, 2021 | 57.10 | 57.78 | 56.95 | 57.45 | 61,144 | +1.37(+2.44%) |
Oct 29, 2021 | 54.81 | 56.30 | 54.81 | 56.08 | 62,697 | +1.15(+2.09%) |
Oct 28, 2021 | 55.93 | 55.93 | 54.76 | 54.93 | 63,786 | -0.20(-0.36%) |
Oct 27, 2021 | 56.05 | 56.55 | 55.09 | 55.13 | 116,666 | -2.28(-3.97%) |
Oct 26, 2021 | 56.38 | 57.41 | 72,220 | +1.66(+2.98%) | ||
Oct 25, 2021 | 55.04 | 56.14 | 55.04 | 55.75 | 32,461 | +0.49(+0.89%) |
Oct 22, 2021 | 56.08 | 56.38 | 54.87 | 55.26 | 54,987 | -1.23(-2.18%) |
Oct 21, 2021 | 56.81 | 56.90 | 55.58 | 56.49 | 112,814 | -0.14(-0.25%) |
Oct 20, 2021 | 56.62 | 57.01 | 56.15 | 56.63 | 30,411 | +0.01(+0.02%) |
Oct 19, 2021 | 56.02 | 56.65 | 55.72 | 56.62 | 36,019 | +0.96(+1.72%) |
Oct 18, 2021 | 56.02 | 56.40 | 55.33 | 55.66 | 56,501 | -0.36(-0.64%) |
Oct 15, 2021 | 57.75 | 57.75 | 55.85 | 56.02 | 75,410 | -1.93(-3.34%) |
Oct 14, 2021 | 58.26 | 58.26 | 57.00 | 57.95 | 52,180 | +0.62(+1.09%) |
Oct 13, 2021 | 57.70 | 57.78 | 56.78 | 57.33 | 72,277 | -1.55(-2.62%) |
Oct 12, 2021 | 58.28 | 59.36 | 57.76 | 58.88 | 208,160 | +2.69(+4.78%) |
Oct 11, 2021 | 55.10 | 56.52 | 55.10 | 56.19 | 104,115 | +0.77(+1.39%) |
Oct 08, 2021 | 55.24 | 56.03 | 54.94 | 55.42 | 57,702 | +0.69(+1.26%) |
Oct 07, 2021 | 54.49 | 55.04 | 54.19 | 54.73 | 58,957 | +0.96(+1.79%) |
Oct 06, 2021 | 53.27 | 53.80 | 53.01 | 53.77 | 68,854 | +0.81(+1.53%) |
Oct 05, 2021 | 53.32 | 53.92 | 52.81 | 52.96 | 207,879 | -2.87(-5.14%) |
Oct 04, 2021 | 56.41 | 57.00 | 55.30 | 55.83 | 116,430 | -0.59(-1.04%) |