Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 63.85 | 64.48 | 63.11 | 64.17 | 108,524 | -0.16(-0.25%) |
Dec 30, 2021 | 64.28 | 66.03 | 64.14 | 64.33 | 112,630 | -0.07(-0.11%) |
Dec 29, 2021 | 62.55 | 64.75 | 62.29 | 64.40 | 125,508 | +1.86(+2.97%) |
Dec 28, 2021 | 61.40 | 63.53 | 61.40 | 62.54 | 128,004 | +0.83(+1.35%) |
Dec 27, 2021 | 59.91 | 61.83 | 59.26 | 61.71 | 127,653 | +1.89(+3.16%) |
Dec 23, 2021 | 60.82 | 61.05 | 59.27 | 59.82 | 116,221 | -0.49(-0.81%) |
Dec 22, 2021 | 59.55 | 60.33 | 59.01 | 60.31 | 115,198 | +0.40(+0.67%) |
Dec 21, 2021 | 59.60 | 60.79 | 59.03 | 59.91 | 120,774 | +1.48(+2.53%) |
Dec 20, 2021 | 58.40 | 58.60 | 56.20 | 58.43 | 181,625 | -0.99(-1.67%) |
Dec 17, 2021 | 59.08 | 60.01 | 57.25 | 59.42 | 502,240 | +0.05(+0.08%) |
Dec 16, 2021 | 63.02 | 63.24 | 59.05 | 59.37 | 229,267 | -2.82(-4.53%) |
Dec 15, 2021 | 61.34 | 62.77 | 59.46 | 62.19 | 168,251 | +0.61(+0.99%) |
Dec 14, 2021 | 61.03 | 63.47 | 60.13 | 61.58 | 136,866 | +0.42(+0.69%) |
Dec 13, 2021 | 64.25 | 64.25 | 60.18 | 61.16 | 211,926 | -2.70(-4.23%) |
Dec 10, 2021 | 64.34 | 64.34 | 62.49 | 63.86 | 159,203 | +0.58(+0.92%) |
Dec 09, 2021 | 64.12 | 65.00 | 63.21 | 63.28 | 133,161 | -1.44(-2.22%) |
Dec 08, 2021 | 65.51 | 65.51 | 64.22 | 64.72 | 123,675 | -0.55(-0.84%) |
Dec 07, 2021 | 65.31 | 67.63 | 64.52 | 65.27 | 169,762 | +1.65(+2.59%) |
Dec 06, 2021 | 67.43 | 67.94 | 63.03 | 63.62 | 228,474 | -1.95(-2.97%) |
Dec 03, 2021 | 66.73 | 67.50 | 64.04 | 65.57 | 253,414 | +1.81(+2.84%) |
Dec 02, 2021 | 61.72 | 64.83 | 61.59 | 63.76 | 190,725 | +2.52(+4.11%) |
Dec 01, 2021 | 65.59 | 68.02 | 60.98 | 61.24 | 149,213 | -1.96(-3.10%) |
Nov 30, 2021 | 62.40 | 63.52 | 61.37 | 63.20 | 168,990 | -0.34(-0.54%) |
Nov 29, 2021 | 65.38 | 66.39 | 61.80 | 63.54 | 164,074 | +0.41(+0.65%) |
Nov 26, 2021 | 63.51 | 63.77 | 61.16 | 63.13 | 118,515 | -4.17(-6.20%) |
Nov 24, 2021 | 68.13 | 68.76 | 66.75 | 67.30 | 104,003 | -2.49(-3.57%) |
Nov 23, 2021 | 70.18 | 72.04 | 69.15 | 69.79 | 101,011 | -1.56(-2.19%) |
Nov 22, 2021 | 70.03 | 72.09 | 69.07 | 71.35 | 146,612 | +2.35(+3.41%) |
Nov 19, 2021 | 72.00 | 72.00 | 68.81 | 69.00 | 106,911 | -4.49(-6.11%) |
Nov 18, 2021 | 71.56 | 73.72 | 71.19 | 73.49 | 181,562 | +3.15(+4.48%) |
Nov 17, 2021 | 72.29 | 72.33 | 69.38 | 70.34 | 121,841 | -2.17(-2.99%) |
Nov 16, 2021 | 71.39 | 72.53 | 69.96 | 72.51 | 133,441 | +1.16(+1.63%) |
Nov 15, 2021 | 71.95 | 71.95 | 69.53 | 71.35 | 98,849 | +0.16(+0.22%) |
Nov 12, 2021 | 70.84 | 71.47 | 69.28 | 71.19 | 75,495 | +0.60(+0.85%) |
Nov 11, 2021 | 70.64 | 71.18 | 69.96 | 70.59 | 64,957 | +0.76(+1.09%) |
Nov 10, 2021 | 71.03 | 69.83 | 80,912 | -1.97(-2.74%) | ||
Nov 09, 2021 | 70.32 | 71.95 | 69.82 | 71.80 | 97,568 | +1.50(+2.13%) |
Nov 08, 2021 | 70.94 | 71.13 | 69.41 | 70.30 | 84,082 | -0.16(-0.23%) |
Nov 05, 2021 | 69.05 | 71.19 | 68.99 | 70.46 | 146,683 | +3.19(+4.74%) |
Nov 04, 2021 | 67.01 | 68.01 | 65.86 | 67.27 | 128,466 | +0.88(+1.33%) |
Nov 03, 2021 | 64.26 | 67.36 | 64.26 | 66.39 | 181,324 | +2.52(+3.95%) |
Nov 02, 2021 | 64.62 | 64.64 | 63.03 | 63.87 | 101,252 | -0.82(-1.27%) |
Nov 01, 2021 | 61.01 | 64.95 | 60.59 | 64.69 | 203,743 | +4.10(+6.77%) |
Oct 29, 2021 | 59.31 | 60.87 | 58.28 | 60.59 | 234,163 | +0.99(+1.66%) |
Oct 28, 2021 | 59.52 | 60.40 | 59.09 | 59.60 | 130,809 | +0.88(+1.50%) |
Oct 27, 2021 | 59.61 | 60.41 | 58.70 | 58.72 | 114,426 | -1.13(-1.89%) |
Oct 26, 2021 | 62.01 | 59.85 | 140,115 | -2.22(-3.58%) | ||
Oct 25, 2021 | 60.48 | 62.22 | 60.30 | 62.07 | 110,465 | +1.77(+2.94%) |
Oct 22, 2021 | 60.78 | 61.15 | 60.06 | 60.30 | 66,172 | -0.42(-0.69%) |
Oct 21, 2021 | 59.89 | 62.31 | 59.29 | 60.72 | 78,680 | +1.43(+2.41%) |
Oct 20, 2021 | 58.25 | 60.45 | 58.25 | 59.29 | 84,988 | +0.86(+1.47%) |
Oct 19, 2021 | 59.58 | 59.58 | 57.66 | 58.43 | 121,713 | -1.06(-1.78%) |
Oct 18, 2021 | 59.34 | 59.92 | 58.80 | 59.49 | 132,239 | -0.26(-0.44%) |
Oct 15, 2021 | 61.95 | 62.54 | 59.61 | 59.75 | 64,995 | -0.54(-0.90%) |
Oct 14, 2021 | 60.32 | 60.85 | 60.09 | 60.29 | 65,231 | +1.04(+1.76%) |
Oct 13, 2021 | 57.59 | 59.58 | 57.59 | 59.25 | 107,847 | +1.58(+2.74%) |
Oct 12, 2021 | 57.03 | 57.91 | 56.57 | 57.67 | 101,889 | +1.39(+2.47%) |
Oct 11, 2021 | 58.11 | 59.15 | 56.22 | 56.28 | 134,390 | -1.66(-2.87%) |
Oct 08, 2021 | 60.17 | 60.61 | 57.75 | 57.94 | 150,765 | -3.02(-4.95%) |
Oct 07, 2021 | 59.90 | 62.08 | 59.90 | 60.96 | 103,491 | +2.02(+3.43%) |
Oct 06, 2021 | 59.18 | 60.69 | 58.24 | 58.94 | 110,271 | -1.38(-2.29%) |
Oct 05, 2021 | 60.98 | 62.09 | 60.10 | 60.32 | 131,200 | +0.08(+0.13%) |
Oct 04, 2021 | 59.91 | 61.82 | 59.50 | 60.24 | 111,322 | +0.34(+0.57%) |