Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 65.56 | 65.84 | 64.07 | 64.39 | 117,928 | -1.12(-1.70%) |
Dec 30, 2021 | 64.25 | 65.81 | 64.01 | 65.51 | 76,670 | +1.04(+1.62%) |
Dec 29, 2021 | 65.73 | 65.73 | 64.01 | 64.47 | 53,456 | -1.49(-2.26%) |
Dec 28, 2021 | 66.28 | 67.05 | 65.83 | 65.96 | 47,688 | +0.06(+0.10%) |
Dec 27, 2021 | 64.50 | 66.29 | 64.35 | 65.89 | 64,778 | +0.91(+1.41%) |
Dec 23, 2021 | 64.43 | 64.99 | 64.43 | 64.98 | 66,833 | +0.26(+0.40%) |
Dec 22, 2021 | 64.24 | 64.93 | 63.75 | 64.72 | 37,914 | +0.34(+0.53%) |
Dec 21, 2021 | 64.48 | 64.92 | 63.64 | 64.39 | 53,967 | +0.11(+0.17%) |
Dec 20, 2021 | 64.01 | 64.96 | 63.56 | 64.28 | 100,856 | -0.16(-0.24%) |
Dec 17, 2021 | 64.99 | 66.34 | 64.38 | 64.43 | 88,932 | -1.03(-1.58%) |
Dec 16, 2021 | 64.93 | 65.83 | 64.76 | 65.46 | 78,724 | +0.46(+0.70%) |
Dec 15, 2021 | 64.33 | 65.03 | 63.79 | 65.01 | 128,649 | +0.96(+1.50%) |
Dec 14, 2021 | 64.23 | 64.46 | 63.37 | 64.05 | 45,390 | -0.22(-0.34%) |
Dec 13, 2021 | 64.48 | 64.91 | 63.60 | 64.27 | 68,926 | -0.75(-1.15%) |
Dec 10, 2021 | 66.49 | 66.49 | 64.28 | 65.02 | 65,754 | -1.59(-2.39%) |
Dec 09, 2021 | 64.30 | 66.95 | 63.53 | 66.61 | 118,524 | -0.10(-0.15%) |
Dec 08, 2021 | 65.19 | 67.06 | 64.63 | 66.71 | 79,899 | +1.58(+2.43%) |
Dec 07, 2021 | 64.55 | 65.37 | 64.28 | 65.13 | 77,199 | +0.59(+0.91%) |
Dec 06, 2021 | 63.23 | 65.11 | 62.64 | 64.54 | 165,919 | +1.10(+1.73%) |
Dec 03, 2021 | 64.07 | 64.24 | 62.82 | 63.44 | 141,783 | -0.81(-1.27%) |
Dec 02, 2021 | 63.64 | 64.42 | 62.60 | 64.26 | 172,110 | +0.25(+0.39%) |
Dec 01, 2021 | 64.46 | 65.21 | 63.72 | 64.01 | 73,439 | -0.03(-0.04%) |
Nov 30, 2021 | 63.56 | 64.24 | 63.55 | 64.04 | 137,919 | -0.10(-0.16%) |
Nov 29, 2021 | 64.29 | 64.49 | 63.76 | 64.14 | 98,140 | +0.16(+0.24%) |
Nov 26, 2021 | 64.16 | 64.39 | 63.12 | 63.98 | 105,546 | -0.83(-1.28%) |
Nov 24, 2021 | 63.96 | 65.02 | 63.51 | 64.82 | 65,620 | +0.74(+1.16%) |
Nov 23, 2021 | 64.14 | 64.47 | 63.31 | 64.07 | 43,920 | +0.19(+0.30%) |
Nov 22, 2021 | 64.08 | 64.61 | 63.18 | 63.88 | 75,016 | -0.08(-0.13%) |
Nov 19, 2021 | 64.47 | 65.40 | 63.96 | 63.96 | 110,982 | -0.23(-0.36%) |
Nov 18, 2021 | 63.09 | 64.24 | 63.99 | 64.19 | 142,341 | +1.03(+1.64%) |
Nov 17, 2021 | 62.57 | 63.30 | 61.69 | 63.16 | 165,251 | +0.98(+1.57%) |
Nov 16, 2021 | 61.25 | 62.48 | 60.98 | 62.18 | 146,396 | +0.93(+1.52%) |
Nov 15, 2021 | 60.75 | 61.44 | 60.45 | 61.25 | 388,471 | +0.50(+0.83%) |
Nov 12, 2021 | 60.16 | 61.41 | 60.10 | 60.75 | 53,713 | +0.30(+0.50%) |
Nov 11, 2021 | 60.05 | 60.70 | 59.95 | 60.44 | 40,755 | +0.42(+0.71%) |
Nov 10, 2021 | 60.49 | 60.02 | 168,895 | -0.74(-1.22%) | ||
Nov 09, 2021 | 60.81 | 60.91 | 59.72 | 60.76 | 43,707 | -0.04(-0.06%) |
Nov 08, 2021 | 61.53 | 62.30 | 60.55 | 60.80 | 80,922 | -0.73(-1.19%) |
Nov 05, 2021 | 61.58 | 62.02 | 60.26 | 61.53 | 55,070 | +0.25(+0.41%) |
Nov 04, 2021 | 61.93 | 62.41 | 60.79 | 61.27 | 65,371 | -0.09(-0.15%) |
Nov 03, 2021 | 61.57 | 61.65 | 60.51 | 61.37 | 49,646 | +0.07(+0.12%) |
Nov 02, 2021 | 61.83 | 61.99 | 59.66 | 61.29 | 60,926 | -0.53(-0.86%) |
Nov 01, 2021 | 60.83 | 61.84 | 60.67 | 61.83 | 87,443 | +1.36(+2.25%) |
Oct 29, 2021 | 61.72 | 62.03 | 60.14 | 60.46 | 69,759 | -0.98(-1.60%) |
Oct 28, 2021 | 60.15 | 61.76 | 59.88 | 61.45 | 148,656 | +1.42(+2.36%) |
Oct 27, 2021 | 59.97 | 61.30 | 59.66 | 60.03 | 53,626 | -0.35(-0.58%) |
Oct 26, 2021 | 61.74 | 60.15 | 60.38 | 124,680 | -1.39(-2.25%) | |
Oct 25, 2021 | 59.60 | 63.73 | 59.41 | 61.77 | 246,679 | +2.17(+3.64%) |
Oct 22, 2021 | 59.69 | 60.45 | 59.46 | 59.60 | 75,369 | -0.09(-0.15%) |
Oct 21, 2021 | 58.20 | 59.90 | 58.04 | 59.69 | 169,339 | +1.63(+2.80%) |
Oct 20, 2021 | 58.95 | 58.95 | 57.55 | 58.07 | 113,773 | -1.24(-2.09%) |
Oct 19, 2021 | 58.99 | 59.50 | 57.49 | 59.31 | 210,410 | +0.00(+0.00%) |
Oct 18, 2021 | 58.59 | 60.90 | 56.79 | 59.31 | 728,277 | +1.47(+2.54%) |
Oct 15, 2021 | 52.15 | 58.18 | 52.15 | 57.83 | 976,381 | +7.48(+14.85%) |
Oct 14, 2021 | 50.95 | 50.95 | 49.93 | 50.36 | 142,863 | -0.14(-0.27%) |
Oct 13, 2021 | 50.36 | 50.79 | 49.91 | 50.49 | 127,537 | +0.14(+0.27%) |
Oct 12, 2021 | 50.38 | 50.85 | 49.93 | 50.36 | 105,574 | -0.15(-0.30%) |
Oct 11, 2021 | 50.84 | 51.41 | 50.31 | 50.51 | 82,879 | -0.33(-0.66%) |
Oct 08, 2021 | 50.42 | 51.18 | 49.79 | 50.85 | 124,440 | +0.86(+1.72%) |
Oct 07, 2021 | 49.47 | 50.10 | 49.03 | 49.99 | 124,938 | +0.87(+1.76%) |
Oct 06, 2021 | 48.66 | 49.12 | 47.65 | 49.12 | 69,059 | +0.40(+0.82%) |
Oct 05, 2021 | 48.42 | 49.18 | 48.08 | 48.72 | 185,372 | -0.25(-0.52%) |
Oct 04, 2021 | 49.34 | 49.92 | 48.81 | 48.98 | 86,794 | -0.69(-1.38%) |