Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 69.26 | 70.18 | 69.26 | 69.71 | 563,086 | +0.28(+0.40%) |
Dec 30, 2021 | 70.59 | 71.16 | 69.31 | 69.43 | 670,935 | -1.43(-2.01%) |
Dec 29, 2021 | 70.07 | 71.45 | 69.97 | 70.86 | 506,488 | +0.78(+1.12%) |
Dec 28, 2021 | 70.58 | 71.24 | 70.01 | 70.07 | 688,288 | -0.57(-0.81%) |
Dec 27, 2021 | 69.36 | 70.84 | 69.27 | 70.65 | 846,070 | +1.48(+2.13%) |
Dec 23, 2021 | 68.37 | 70.14 | 68.12 | 69.17 | 1,075,427 | +1.43(+2.11%) |
Dec 22, 2021 | 66.39 | 67.86 | 66.14 | 67.75 | 1,057,745 | +1.36(+2.04%) |
Dec 21, 2021 | 64.32 | 66.58 | 63.69 | 66.39 | 1,894,218 | +3.37(+5.35%) |
Dec 20, 2021 | 63.68 | 64.14 | 61.88 | 63.02 | 1,008,885 | -1.96(-3.02%) |
Dec 17, 2021 | 63.94 | 65.94 | 63.15 | 64.98 | 3,147,358 | +1.12(+1.75%) |
Dec 16, 2021 | 63.32 | 65.89 | 63.20 | 63.86 | 1,956,133 | +0.66(+1.05%) |
Dec 15, 2021 | 62.58 | 63.24 | 60.80 | 63.20 | 1,166,396 | +0.52(+0.82%) |
Dec 14, 2021 | 62.34 | 63.62 | 62.34 | 62.68 | 1,153,105 | -0.76(-1.20%) |
Dec 13, 2021 | 64.32 | 65.09 | 63.13 | 63.45 | 1,162,648 | -1.36(-2.09%) |
Dec 10, 2021 | 64.26 | 65.27 | 63.59 | 64.80 | 2,031,775 | +3.65(+5.96%) |
Dec 09, 2021 | 61.95 | 62.40 | 61.11 | 61.16 | 778,212 | -0.87(-1.41%) |
Dec 08, 2021 | 61.83 | 62.33 | 61.44 | 62.03 | 652,466 | +0.26(+0.42%) |
Dec 07, 2021 | 60.33 | 62.17 | 59.98 | 61.77 | 642,658 | +2.61(+4.40%) |
Dec 06, 2021 | 59.11 | 59.87 | 58.66 | 59.16 | 1,025,774 | +0.71(+1.22%) |
Dec 03, 2021 | 59.25 | 59.61 | 57.96 | 58.45 | 811,275 | -0.36(-0.61%) |
Dec 02, 2021 | 56.68 | 59.36 | 56.23 | 58.81 | 957,622 | +1.08(+1.87%) |
Dec 01, 2021 | 59.42 | 60.61 | 57.68 | 57.73 | 743,450 | -0.20(-0.34%) |
Nov 30, 2021 | 59.44 | 59.72 | 57.44 | 57.93 | 1,499,199 | -2.45(-4.05%) |
Nov 29, 2021 | 60.44 | 60.71 | 59.25 | 60.37 | 677,032 | +1.03(+1.74%) |
Nov 26, 2021 | 59.53 | 60.05 | 58.66 | 59.34 | 552,206 | -2.05(-3.34%) |
Nov 24, 2021 | 60.78 | 61.45 | 60.28 | 61.39 | 427,383 | +0.12(+0.19%) |
Nov 23, 2021 | 61.54 | 62.12 | 60.55 | 61.28 | 1,009,854 | -0.41(-0.66%) |
Nov 22, 2021 | 62.00 | 62.88 | 61.64 | 61.68 | 823,446 | +0.12(+0.19%) |
Nov 19, 2021 | 62.63 | 62.91 | 61.52 | 61.56 | 690,237 | -1.47(-2.33%) |
Nov 18, 2021 | 63.87 | 63.11 | 62.85 | 63.03 | 539,327 | -0.53(-0.83%) |
Nov 17, 2021 | 63.85 | 63.96 | 62.96 | 63.55 | 592,891 | -0.43(-0.67%) |
Nov 16, 2021 | 63.14 | 64.35 | 63.12 | 63.98 | 550,590 | +0.70(+1.11%) |
Nov 15, 2021 | 64.01 | 64.40 | 63.11 | 63.28 | 515,858 | -0.42(-0.65%) |
Nov 12, 2021 | 64.05 | 64.24 | 63.40 | 63.69 | 913,541 | -0.15(-0.23%) |
Nov 11, 2021 | 63.36 | 63.92 | 63.17 | 63.84 | 389,703 | +0.84(+1.34%) |
Nov 10, 2021 | 62.92 | 63.00 | 437,865 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.56 | 64.00 | 62.55 | 62.92 | 514,056 | -0.62(-0.98%) |
Nov 08, 2021 | 64.88 | 65.11 | 63.46 | 63.54 | 774,610 | -1.01(-1.56%) |
Nov 05, 2021 | 63.77 | 64.69 | 63.54 | 64.55 | 714,771 | +1.31(+2.07%) |
Nov 04, 2021 | 62.74 | 63.79 | 62.55 | 63.25 | 713,483 | +0.72(+1.16%) |
Nov 03, 2021 | 61.82 | 62.72 | 61.73 | 62.53 | 655,777 | +0.74(+1.20%) |
Nov 02, 2021 | 61.29 | 62.16 | 60.91 | 61.78 | 580,521 | +0.54(+0.89%) |
Nov 01, 2021 | 59.63 | 61.66 | 60.64 | 61.24 | 907,313 | +1.90(+3.20%) |
Oct 29, 2021 | 58.93 | 59.71 | 58.67 | 59.34 | 863,407 | -0.06(-0.10%) |
Oct 28, 2021 | 59.70 | 59.87 | 57.81 | 59.40 | 1,441,520 | -0.48(-0.79%) |
Oct 27, 2021 | 60.75 | 61.14 | 59.82 | 59.87 | 761,695 | -1.02(-1.67%) |
Oct 26, 2021 | 61.76 | 60.87 | 60.89 | 575,040 | -0.68(-1.11%) | |
Oct 25, 2021 | 61.28 | 62.16 | 61.04 | 61.58 | 513,289 | +0.59(+0.97%) |
Oct 22, 2021 | 62.15 | 62.94 | 60.83 | 60.98 | 731,537 | -1.00(-1.61%) |
Oct 21, 2021 | 60.11 | 62.04 | 60.11 | 61.98 | 765,124 | +1.67(+2.77%) |
Oct 20, 2021 | 61.10 | 61.28 | 60.14 | 60.31 | 950,778 | -0.82(-1.34%) |
Oct 19, 2021 | 61.79 | 61.87 | 60.82 | 61.13 | 868,267 | -0.36(-0.58%) |
Oct 18, 2021 | 61.30 | 61.82 | 61.18 | 61.49 | 648,986 | -0.23(-0.37%) |
Oct 15, 2021 | 62.46 | 63.39 | 61.68 | 61.71 | 1,243,952 | -0.60(-0.97%) |
Oct 14, 2021 | 61.47 | 62.59 | 61.17 | 62.32 | 624,755 | +1.69(+2.79%) |
Oct 13, 2021 | 60.81 | 61.20 | 59.79 | 60.63 | 1,237,773 | -0.73(-1.19%) |
Oct 12, 2021 | 62.74 | 63.15 | 61.06 | 61.36 | 676,642 | -1.32(-2.10%) |
Oct 11, 2021 | 62.21 | 63.65 | 62.17 | 62.67 | 818,409 | +0.71(+1.15%) |
Oct 08, 2021 | 62.28 | 62.35 | 61.70 | 61.96 | 450,126 | -0.17(-0.27%) |
Oct 07, 2021 | 61.52 | 62.87 | 61.40 | 62.13 | 900,302 | +1.48(+2.45%) |
Oct 06, 2021 | 59.82 | 60.67 | 59.26 | 60.64 | 808,459 | +0.24(+0.39%) |
Oct 05, 2021 | 58.98 | 60.62 | 58.52 | 60.41 | 1,372,043 | +1.93(+3.30%) |
Oct 04, 2021 | 58.73 | 59.07 | 58.18 | 58.48 | 847,309 | -0.31(-0.52%) |