Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 61.66 | 61.66 | 61.19 | 61.19 | 8,220 | -0.44(-0.71%) |
Dec 30, 2021 | 61.78 | 62.18 | 61.63 | 61.63 | 12,089 | -0.29(-0.47%) |
Dec 29, 2021 | 62.00 | 62.05 | 61.65 | 61.92 | 8,236 | +0.01(+0.02%) |
Dec 28, 2021 | 62.48 | 62.48 | 61.86 | 61.91 | 8,212 | -0.38(-0.62%) |
Dec 27, 2021 | 61.49 | 62.29 | 61.49 | 62.29 | 26,669 | +1.04(+1.70%) |
Dec 23, 2021 | 61.04 | 61.41 | 61.04 | 61.25 | 20,744 | +0.39(+0.64%) |
Dec 22, 2021 | 60.24 | 60.86 | 60.24 | 60.86 | 2,138 | +0.57(+0.95%) |
Dec 21, 2021 | 59.46 | 60.29 | 58.87 | 60.29 | 10,539 | +1.50(+2.55%) |
Dec 20, 2021 | 58.51 | 58.89 | 58.37 | 58.79 | 14,809 | -0.68(-1.14%) |
Dec 17, 2021 | 59.16 | 59.85 | 58.87 | 59.47 | 11,413 | -0.28(-0.47%) |
Dec 16, 2021 | 61.42 | 61.42 | 59.40 | 59.75 | 13,531 | -1.51(-2.46%) |
Dec 15, 2021 | 59.67 | 61.26 | 59.18 | 61.26 | 7,678 | +1.49(+2.49%) |
Dec 14, 2021 | 60.05 | 60.24 | 59.22 | 59.77 | 40,287 | -1.06(-1.74%) |
Dec 13, 2021 | 61.69 | 61.80 | 60.83 | 60.83 | 8,066 | -1.06(-1.71%) |
Dec 10, 2021 | 61.59 | 62.00 | 61.27 | 61.89 | 17,340 | +0.70(+1.14%) |
Dec 09, 2021 | 61.72 | 61.72 | 61.19 | 61.19 | 4,608 | -0.66(-1.07%) |
Dec 08, 2021 | 61.41 | 61.85 | 61.35 | 61.85 | 21,533 | +0.40(+0.65%) |
Dec 07, 2021 | 60.61 | 61.50 | 60.61 | 61.45 | 12,638 | +2.00(+3.37%) |
Dec 06, 2021 | 59.12 | 59.56 | 58.28 | 59.45 | 14,617 | +0.50(+0.84%) |
Dec 03, 2021 | 60.25 | 60.25 | 58.21 | 58.95 | 18,009 | -1.07(-1.78%) |
Dec 02, 2021 | 59.17 | 60.07 | 59.05 | 60.02 | 84,322 | +0.70(+1.18%) |
Dec 01, 2021 | 61.34 | 61.34 | 59.32 | 59.32 | 14,182 | -1.29(-2.13%) |
Nov 30, 2021 | 61.33 | 61.57 | 60.32 | 60.61 | 19,893 | -0.94(-1.53%) |
Nov 29, 2021 | 61.06 | 61.71 | 60.80 | 61.55 | 15,460 | +1.31(+2.17%) |
Nov 26, 2021 | 60.76 | 60.99 | 60.02 | 60.24 | 15,388 | -1.36(-2.21%) |
Nov 24, 2021 | 60.86 | 61.60 | 60.76 | 61.60 | 5,313 | +0.42(+0.69%) |
Nov 23, 2021 | 61.29 | 61.45 | 60.41 | 61.18 | 11,220 | -0.28(-0.46%) |
Nov 22, 2021 | 62.74 | 63.02 | 61.46 | 61.46 | 18,347 | -1.00(-1.60%) |
Nov 19, 2021 | 62.50 | 62.79 | 62.44 | 62.46 | 5,811 | +0.18(+0.29%) |
Nov 18, 2021 | 62.09 | 62.27 | 61.65 | 62.28 | 13,183 | +0.50(+0.81%) |
Nov 17, 2021 | 61.95 | 61.95 | 61.74 | 61.78 | 19,462 | -0.26(-0.42%) |
Nov 16, 2021 | 61.54 | 62.11 | 61.50 | 62.04 | 9,822 | +0.41(+0.67%) |
Nov 15, 2021 | 61.85 | 61.91 | 61.36 | 61.63 | 47,977 | +0.02(+0.03%) |
Nov 12, 2021 | 60.99 | 61.61 | 60.97 | 61.61 | 9,903 | +0.92(+1.52%) |
Nov 11, 2021 | 61.00 | 61.00 | 60.69 | 60.69 | 7,635 | +0.14(+0.23%) |
Nov 10, 2021 | 61.41 | 60.55 | 14,190 | -1.17(-1.89%) | ||
Nov 09, 2021 | 62.03 | 62.03 | 61.50 | 61.72 | 16,211 | -0.05(-0.08%) |
Nov 08, 2021 | 61.72 | 61.87 | 61.63 | 61.77 | 12,851 | +0.31(+0.50%) |
Nov 05, 2021 | 61.58 | 61.79 | 61.24 | 61.46 | 13,625 | +0.16(+0.26%) |
Nov 04, 2021 | 60.65 | 61.41 | 60.65 | 61.30 | 10,640 | +0.90(+1.49%) |
Nov 03, 2021 | 60.18 | 60.47 | 59.82 | 60.40 | 15,262 | +0.36(+0.60%) |
Nov 02, 2021 | 59.85 | 60.18 | 59.82 | 60.04 | 19,245 | +0.31(+0.52%) |
Nov 01, 2021 | 60.02 | 59.95 | 59.46 | 59.73 | 19,565 | -0.22(-0.37%) |
Oct 29, 2021 | 59.03 | 59.95 | 59.01 | 59.95 | 10,475 | +0.36(+0.60%) |
Oct 28, 2021 | 59.39 | 59.60 | 59.29 | 59.59 | 13,827 | +0.42(+0.71%) |
Oct 27, 2021 | 59.02 | 59.65 | 59.02 | 59.17 | 29,486 | +0.12(+0.20%) |
Oct 26, 2021 | 59.23 | 59.05 | 7,752 | +0.19(+0.33%) | ||
Oct 25, 2021 | 58.79 | 59.02 | 58.77 | 58.86 | 14,546 | +0.13(+0.22%) |
Oct 22, 2021 | 59.11 | 59.12 | 58.42 | 58.73 | 12,702 | -0.62(-1.04%) |
Oct 21, 2021 | 58.82 | 59.37 | 58.82 | 59.35 | 9,775 | +0.35(+0.59%) |
Oct 20, 2021 | 59.25 | 59.44 | 58.93 | 59.00 | 6,846 | -0.28(-0.47%) |
Oct 19, 2021 | 59.06 | 59.30 | 58.84 | 59.28 | 10,551 | +0.47(+0.80%) |
Oct 18, 2021 | 58.00 | 58.81 | 57.91 | 58.81 | 8,220 | +0.61(+1.05%) |
Oct 15, 2021 | 57.92 | 58.20 | 57.92 | 58.20 | 6,702 | +0.40(+0.69%) |
Oct 14, 2021 | 57.32 | 57.80 | 57.32 | 57.80 | 7,726 | +1.14(+2.02%) |
Oct 13, 2021 | 56.28 | 56.67 | 56.20 | 56.66 | 3,237 | +0.45(+0.79%) |
Oct 12, 2021 | 56.50 | 56.56 | 56.12 | 56.21 | 4,753 | -0.14(-0.25%) |
Oct 11, 2021 | 56.57 | 56.97 | 56.33 | 56.35 | 11,366 | -0.33(-0.58%) |
Oct 08, 2021 | 57.24 | 57.24 | 56.64 | 56.68 | 8,638 | -0.22(-0.39%) |
Oct 07, 2021 | 56.76 | 57.29 | 56.76 | 56.90 | 16,705 | +0.52(+0.92%) |
Oct 06, 2021 | 55.48 | 56.38 | 55.36 | 56.38 | 13,987 | +0.49(+0.88%) |
Oct 05, 2021 | 55.36 | 56.21 | 55.30 | 55.89 | 13,375 | +0.85(+1.54%) |
Oct 04, 2021 | 56.28 | 56.28 | 54.63 | 55.04 | 80,782 | -1.49(-2.64%) |