Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 69.22 | 70.14 | 69.22 | 69.66 | 563,463 | +0.28(+0.40%) |
Dec 30, 2021 | 70.54 | 71.12 | 69.26 | 69.38 | 671,384 | -1.43(-2.01%) |
Dec 29, 2021 | 70.03 | 71.40 | 69.93 | 70.81 | 506,827 | +0.78(+1.12%) |
Dec 28, 2021 | 70.53 | 71.20 | 69.97 | 70.03 | 688,750 | -0.57(-0.81%) |
Dec 27, 2021 | 69.31 | 70.79 | 69.22 | 70.60 | 846,637 | +1.48(+2.13%) |
Dec 23, 2021 | 68.32 | 70.10 | 68.08 | 69.13 | 1,076,148 | +1.43(+2.11%) |
Dec 22, 2021 | 66.34 | 67.82 | 66.10 | 67.70 | 1,058,453 | +1.36(+2.04%) |
Dec 21, 2021 | 64.27 | 66.53 | 63.65 | 66.34 | 1,895,487 | +3.37(+5.35%) |
Dec 20, 2021 | 63.64 | 64.10 | 61.84 | 62.98 | 1,009,561 | -1.96(-3.02%) |
Dec 17, 2021 | 63.90 | 65.90 | 63.11 | 64.94 | 3,149,467 | +1.12(+1.75%) |
Dec 16, 2021 | 63.27 | 65.85 | 63.16 | 63.82 | 1,957,443 | +0.66(+1.05%) |
Dec 15, 2021 | 62.54 | 63.19 | 60.76 | 63.16 | 1,167,178 | +0.51(+0.82%) |
Dec 14, 2021 | 62.29 | 63.58 | 62.29 | 62.64 | 1,153,877 | -0.76(-1.20%) |
Dec 13, 2021 | 64.27 | 65.05 | 63.09 | 63.40 | 1,163,427 | -1.36(-2.09%) |
Dec 10, 2021 | 64.21 | 65.22 | 63.55 | 64.76 | 2,033,136 | +3.64(+5.96%) |
Dec 09, 2021 | 61.91 | 62.36 | 61.07 | 61.12 | 778,733 | -0.87(-1.41%) |
Dec 08, 2021 | 61.79 | 62.28 | 61.40 | 61.99 | 652,903 | +0.26(+0.42%) |
Dec 07, 2021 | 60.29 | 62.13 | 59.94 | 61.73 | 643,088 | +2.60(+4.40%) |
Dec 06, 2021 | 59.07 | 59.83 | 58.62 | 59.12 | 1,026,462 | +0.71(+1.22%) |
Dec 03, 2021 | 59.21 | 59.57 | 57.92 | 58.41 | 811,818 | -0.36(-0.61%) |
Dec 02, 2021 | 56.64 | 59.32 | 56.19 | 58.77 | 958,263 | +1.08(+1.87%) |
Dec 01, 2021 | 59.38 | 60.57 | 57.64 | 57.69 | 743,948 | -0.20(-0.34%) |
Nov 30, 2021 | 59.40 | 59.68 | 57.40 | 57.89 | 1,500,204 | -2.45(-4.05%) |
Nov 29, 2021 | 60.40 | 60.67 | 59.21 | 60.33 | 677,485 | +1.03(+1.74%) |
Nov 26, 2021 | 59.49 | 60.01 | 58.62 | 59.30 | 552,576 | -2.05(-3.34%) |
Nov 24, 2021 | 60.74 | 61.41 | 60.24 | 61.35 | 427,669 | +0.12(+0.19%) |
Nov 23, 2021 | 61.50 | 62.08 | 60.51 | 61.23 | 1,010,531 | -0.41(-0.66%) |
Nov 22, 2021 | 61.96 | 62.84 | 61.60 | 61.64 | 823,998 | +0.12(+0.19%) |
Nov 19, 2021 | 62.59 | 62.87 | 61.48 | 61.52 | 690,700 | -1.47(-2.33%) |
Nov 18, 2021 | 63.83 | 63.07 | 62.81 | 62.99 | 539,688 | -0.52(-0.83%) |
Nov 17, 2021 | 63.81 | 63.92 | 62.92 | 63.51 | 593,288 | -0.43(-0.67%) |
Nov 16, 2021 | 63.10 | 64.30 | 63.08 | 63.94 | 550,959 | +0.70(+1.11%) |
Nov 15, 2021 | 63.97 | 64.35 | 63.07 | 63.23 | 516,204 | -0.42(-0.65%) |
Nov 12, 2021 | 64.01 | 64.19 | 63.35 | 63.65 | 914,153 | -0.15(-0.23%) |
Nov 11, 2021 | 63.31 | 63.88 | 63.13 | 63.80 | 389,964 | +0.84(+1.34%) |
Nov 10, 2021 | 62.88 | 62.96 | 438,158 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.52 | 63.96 | 62.50 | 62.88 | 514,401 | -0.62(-0.98%) |
Nov 08, 2021 | 64.84 | 65.06 | 63.41 | 63.50 | 775,129 | -1.01(-1.56%) |
Nov 05, 2021 | 63.73 | 64.64 | 63.50 | 64.51 | 715,250 | +1.31(+2.07%) |
Nov 04, 2021 | 62.70 | 63.75 | 62.50 | 63.21 | 713,961 | +0.72(+1.16%) |
Nov 03, 2021 | 61.78 | 62.68 | 61.69 | 62.48 | 656,217 | +0.74(+1.20%) |
Nov 02, 2021 | 61.25 | 62.12 | 60.87 | 61.74 | 580,910 | +0.54(+0.89%) |
Nov 01, 2021 | 59.59 | 61.62 | 60.60 | 61.20 | 907,921 | +1.90(+3.20%) |
Oct 29, 2021 | 58.89 | 59.67 | 58.63 | 59.30 | 863,986 | -0.06(-0.10%) |
Oct 28, 2021 | 59.66 | 59.83 | 57.77 | 59.36 | 1,442,486 | -0.47(-0.79%) |
Oct 27, 2021 | 60.71 | 61.10 | 59.78 | 59.83 | 762,205 | -1.02(-1.67%) |
Oct 26, 2021 | 61.72 | 60.83 | 60.85 | 575,426 | -0.68(-1.11%) | |
Oct 25, 2021 | 61.24 | 62.12 | 61.00 | 61.53 | 513,633 | +0.59(+0.97%) |
Oct 22, 2021 | 62.11 | 62.90 | 60.79 | 60.94 | 732,028 | -1.00(-1.61%) |
Oct 21, 2021 | 60.07 | 62.00 | 60.07 | 61.94 | 765,636 | +1.67(+2.77%) |
Oct 20, 2021 | 61.06 | 61.24 | 60.10 | 60.27 | 951,415 | -0.82(-1.34%) |
Oct 19, 2021 | 61.75 | 61.83 | 60.78 | 61.09 | 868,848 | -0.36(-0.58%) |
Oct 18, 2021 | 61.26 | 61.78 | 61.14 | 61.44 | 649,421 | -0.23(-0.37%) |
Oct 15, 2021 | 62.41 | 63.34 | 61.64 | 61.67 | 1,244,786 | -0.60(-0.97%) |
Oct 14, 2021 | 61.43 | 62.55 | 61.13 | 62.28 | 625,173 | +1.69(+2.79%) |
Oct 13, 2021 | 60.77 | 61.16 | 59.75 | 60.58 | 1,238,603 | -0.73(-1.19%) |
Oct 12, 2021 | 62.70 | 63.11 | 61.01 | 61.32 | 677,096 | -1.32(-2.10%) |
Oct 11, 2021 | 62.17 | 63.61 | 62.13 | 62.63 | 818,957 | +0.71(+1.15%) |
Oct 08, 2021 | 62.24 | 62.31 | 61.66 | 61.92 | 450,427 | -0.17(-0.27%) |
Oct 07, 2021 | 61.47 | 62.83 | 61.36 | 62.09 | 900,905 | +1.48(+2.45%) |
Oct 06, 2021 | 59.78 | 60.63 | 59.22 | 60.60 | 809,000 | +0.24(+0.39%) |
Oct 05, 2021 | 58.94 | 60.57 | 58.48 | 60.37 | 1,372,962 | +1.93(+3.30%) |
Oct 04, 2021 | 58.69 | 59.03 | 58.14 | 58.44 | 847,877 | -0.31(-0.52%) |