Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 62.84 | 63.35 | 62.84 | 62.89 | 506,834 | +0.11(+0.18%) |
Dec 30, 2021 | 62.54 | 63.05 | 62.54 | 62.78 | 219,738 | +0.21(+0.34%) |
Dec 29, 2021 | 62.17 | 62.72 | 61.86 | 62.57 | 394,966 | +0.46(+0.73%) |
Dec 28, 2021 | 61.79 | 62.15 | 61.73 | 62.11 | 149,342 | +0.26(+0.42%) |
Dec 27, 2021 | 61.01 | 61.89 | 60.89 | 61.85 | 326,830 | +0.96(+1.57%) |
Dec 23, 2021 | 61.14 | 61.29 | 60.63 | 60.89 | 392,339 | -0.13(-0.21%) |
Dec 22, 2021 | 60.58 | 61.05 | 60.54 | 61.02 | 179,783 | +0.53(+0.88%) |
Dec 21, 2021 | 59.96 | 60.72 | 59.96 | 60.49 | 264,429 | +0.85(+1.42%) |
Dec 20, 2021 | 59.65 | 59.74 | 58.96 | 59.65 | 800,940 | -0.46(-0.76%) |
Dec 17, 2021 | 60.07 | 60.73 | 59.98 | 60.10 | 985,113 | -0.12(-0.20%) |
Dec 16, 2021 | 60.55 | 60.78 | 59.84 | 60.22 | 859,888 | -0.15(-0.25%) |
Dec 15, 2021 | 59.54 | 60.49 | 59.51 | 60.37 | 242,170 | +0.90(+1.52%) |
Dec 14, 2021 | 60.22 | 60.22 | 59.23 | 59.47 | 159,710 | -0.79(-1.31%) |
Dec 13, 2021 | 59.70 | 60.51 | 59.41 | 60.26 | 138,382 | +0.60(+1.01%) |
Dec 10, 2021 | 60.08 | 60.08 | 59.46 | 59.66 | 267,008 | -0.03(-0.05%) |
Dec 09, 2021 | 60.29 | 60.40 | 59.64 | 59.69 | 160,048 | -0.87(-1.43%) |
Dec 08, 2021 | 60.01 | 60.67 | 59.91 | 60.55 | 190,353 | +0.55(+0.92%) |
Dec 07, 2021 | 59.81 | 60.17 | 59.60 | 60.00 | 189,861 | +0.66(+1.12%) |
Dec 06, 2021 | 58.60 | 59.74 | 58.60 | 59.33 | 169,476 | +1.12(+1.93%) |
Dec 03, 2021 | 58.73 | 58.73 | 57.74 | 58.21 | 186,864 | -0.31(-0.54%) |
Dec 02, 2021 | 57.19 | 58.83 | 57.19 | 58.52 | 88,508 | +1.68(+2.95%) |
Dec 01, 2021 | 58.43 | 59.08 | 56.84 | 56.85 | 297,895 | -0.96(-1.66%) |
Nov 30, 2021 | 58.69 | 58.72 | 57.79 | 57.80 | 363,844 | -1.15(-1.95%) |
Nov 29, 2021 | 58.97 | 59.37 | 58.52 | 58.96 | 102,304 | +0.53(+0.90%) |
Nov 26, 2021 | 59.36 | 59.36 | 58.05 | 58.43 | 172,850 | -1.87(-3.10%) |
Nov 24, 2021 | 59.62 | 60.37 | 59.38 | 60.30 | 140,576 | +0.70(+1.18%) |
Nov 23, 2021 | 59.27 | 59.82 | 59.03 | 59.60 | 141,582 | +0.42(+0.72%) |
Nov 22, 2021 | 59.40 | 59.63 | 59.08 | 59.18 | 180,808 | -0.21(-0.36%) |
Nov 19, 2021 | 59.79 | 59.79 | 59.10 | 59.39 | 140,532 | -0.44(-0.74%) |
Nov 18, 2021 | 59.88 | 59.90 | 59.66 | 59.83 | 218,350 | +0.04(+0.06%) |
Nov 17, 2021 | 59.35 | 59.82 | 58.45 | 59.80 | 208,324 | +0.30(+0.51%) |
Nov 16, 2021 | 59.92 | 59.96 | 59.26 | 59.49 | 457,807 | -0.44(-0.74%) |
Nov 15, 2021 | 59.36 | 59.93 | 59.29 | 59.93 | 111,234 | +0.70(+1.18%) |
Nov 12, 2021 | 59.46 | 59.46 | 59.00 | 59.23 | 113,751 | -0.05(-0.08%) |
Nov 11, 2021 | 59.19 | 59.28 | 58.82 | 59.28 | 107,807 | +0.16(+0.27%) |
Nov 10, 2021 | 59.00 | 59.12 | 113,309 | -0.07(-0.12%) | ||
Nov 09, 2021 | 59.16 | 59.30 | 59.01 | 59.20 | 115,938 | +0.19(+0.33%) |
Nov 08, 2021 | 59.43 | 59.43 | 58.80 | 59.00 | 112,866 | -0.24(-0.40%) |
Nov 05, 2021 | 59.22 | 59.86 | 59.13 | 59.24 | 141,551 | +0.50(+0.85%) |
Nov 04, 2021 | 59.41 | 59.55 | 58.52 | 58.74 | 98,518 | -0.68(-1.15%) |
Nov 03, 2021 | 59.05 | 59.61 | 59.05 | 59.43 | 99,830 | +0.47(+0.80%) |
Nov 02, 2021 | 58.79 | 59.20 | 58.60 | 58.96 | 153,072 | +0.43(+0.74%) |
Nov 01, 2021 | 58.35 | 58.65 | 57.56 | 58.52 | 102,752 | +0.37(+0.63%) |
Oct 29, 2021 | 58.68 | 58.80 | 57.97 | 58.15 | 231,270 | -0.66(-1.13%) |
Oct 28, 2021 | 58.06 | 58.82 | 58.06 | 58.82 | 106,349 | +0.89(+1.54%) |
Oct 27, 2021 | 58.50 | 58.54 | 57.92 | 57.92 | 129,172 | -0.41(-0.71%) |
Oct 26, 2021 | 58.34 | 58.60 | 58.34 | 213,977 | +0.10(+0.17%) | |
Oct 25, 2021 | 58.19 | 58.38 | 57.81 | 58.24 | 150,886 | +0.17(+0.29%) |
Oct 22, 2021 | 58.05 | 58.37 | 57.99 | 58.07 | 283,191 | +0.12(+0.21%) |
Oct 21, 2021 | 57.97 | 58.09 | 57.71 | 57.95 | 91,217 | -0.05(-0.08%) |
Oct 20, 2021 | 57.11 | 58.00 | 57.11 | 58.00 | 92,566 | +0.93(+1.63%) |
Oct 19, 2021 | 57.44 | 57.44 | 56.97 | 57.07 | 230,355 | -0.21(-0.37%) |
Oct 18, 2021 | 56.79 | 57.42 | 56.71 | 57.28 | 130,470 | +0.30(+0.53%) |
Oct 15, 2021 | 57.28 | 57.53 | 56.76 | 56.97 | 359,561 | +0.03(+0.05%) |
Oct 14, 2021 | 56.67 | 57.03 | 56.60 | 56.95 | 102,905 | +0.65(+1.15%) |
Oct 13, 2021 | 55.74 | 56.30 | 55.51 | 56.30 | 138,653 | +0.52(+0.93%) |
Oct 12, 2021 | 55.07 | 55.97 | 54.96 | 55.78 | 437,301 | +0.76(+1.37%) |
Oct 11, 2021 | 54.89 | 55.16 | 54.60 | 55.03 | 100,588 | +0.17(+0.30%) |
Oct 08, 2021 | 55.27 | 55.36 | 54.82 | 54.86 | 153,571 | -0.44(-0.80%) |
Oct 07, 2021 | 55.40 | 55.87 | 55.21 | 55.31 | 135,830 | +0.22(+0.40%) |
Oct 06, 2021 | 54.22 | 55.12 | 53.68 | 55.08 | 465,112 | +0.56(+1.03%) |
Oct 05, 2021 | 55.11 | 55.11 | 54.36 | 54.52 | 157,417 | -0.45(-0.82%) |
Oct 04, 2021 | 54.79 | 55.16 | 54.70 | 54.97 | 170,421 | +0.06(+0.10%) |