Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.56 | 65.09 | 64.56 | 64.97 | 18,434 | +0.35(+0.54%) |
Dec 30, 2021 | 64.85 | 64.95 | 64.62 | 64.62 | 36,188 | -0.11(-0.17%) |
Dec 29, 2021 | 64.45 | 64.88 | 64.45 | 64.73 | 50,848 | +0.31(+0.48%) |
Dec 28, 2021 | 63.91 | 64.48 | 63.91 | 64.42 | 47,681 | +0.36(+0.57%) |
Dec 27, 2021 | 63.53 | 64.06 | 63.53 | 64.06 | 46,356 | +0.58(+0.91%) |
Dec 23, 2021 | 63.40 | 63.63 | 63.40 | 63.48 | 61,475 | +0.17(+0.26%) |
Dec 22, 2021 | 63.04 | 63.32 | 62.71 | 63.32 | 41,481 | +0.34(+0.53%) |
Dec 21, 2021 | 62.96 | 63.10 | 62.82 | 62.98 | 188,522 | +0.00(+0.01%) |
Dec 20, 2021 | 62.63 | 62.98 | 62.47 | 62.98 | 51,335 | -0.07(-0.12%) |
Dec 17, 2021 | 63.77 | 63.88 | 63.03 | 63.05 | 66,146 | -0.82(-1.29%) |
Dec 16, 2021 | 63.23 | 63.95 | 63.21 | 63.87 | 47,354 | +0.70(+1.11%) |
Dec 15, 2021 | 62.65 | 63.19 | 62.65 | 63.17 | 63,074 | +0.60(+0.96%) |
Dec 14, 2021 | 62.68 | 62.75 | 62.44 | 62.57 | 36,484 | -0.00(-0.00%) |
Dec 13, 2021 | 61.84 | 62.70 | 61.79 | 62.57 | 59,685 | +0.47(+0.76%) |
Dec 10, 2021 | 61.59 | 62.10 | 61.59 | 62.10 | 52,666 | +0.77(+1.26%) |
Dec 09, 2021 | 60.90 | 61.49 | 60.90 | 61.32 | 25,882 | +0.17(+0.28%) |
Dec 08, 2021 | 61.16 | 61.26 | 60.68 | 61.15 | 18,945 | -0.01(-0.01%) |
Dec 07, 2021 | 61.19 | 61.50 | 61.11 | 61.16 | 41,764 | +0.05(+0.07%) |
Dec 06, 2021 | 60.42 | 61.36 | 60.42 | 61.11 | 35,420 | +1.07(+1.78%) |
Dec 03, 2021 | 59.57 | 60.04 | 59.57 | 60.04 | 38,547 | +0.75(+1.27%) |
Dec 02, 2021 | 58.57 | 59.65 | 58.57 | 59.29 | 29,862 | +0.80(+1.37%) |
Dec 01, 2021 | 58.95 | 59.59 | 58.48 | 58.49 | 43,311 | -0.08(-0.14%) |
Nov 30, 2021 | 60.01 | 60.01 | 58.53 | 58.57 | 31,838 | -1.65(-2.74%) |
Nov 29, 2021 | 60.20 | 60.49 | 60.05 | 60.22 | 41,903 | +0.17(+0.28%) |
Nov 26, 2021 | 60.29 | 60.34 | 59.92 | 60.05 | 31,628 | -0.81(-1.34%) |
Nov 24, 2021 | 61.12 | 61.12 | 60.70 | 60.86 | 98,229 | -0.40(-0.65%) |
Nov 23, 2021 | 60.77 | 61.26 | 60.75 | 61.26 | 61,880 | +0.47(+0.77%) |
Nov 22, 2021 | 60.42 | 61.20 | 60.42 | 60.79 | 18,732 | +0.42(+0.69%) |
Nov 19, 2021 | 60.80 | 60.80 | 60.37 | 60.38 | 20,976 | -0.40(-0.66%) |
Nov 18, 2021 | 60.92 | 60.79 | 60.79 | 60.78 | 31,292 | -0.21(-0.34%) |
Nov 17, 2021 | 60.94 | 61.04 | 60.93 | 60.98 | 22,338 | -0.16(-0.25%) |
Nov 16, 2021 | 61.46 | 61.64 | 61.09 | 61.14 | 34,194 | -0.35(-0.57%) |
Nov 15, 2021 | 61.36 | 61.55 | 61.26 | 61.49 | 38,266 | +0.28(+0.46%) |
Nov 12, 2021 | 61.35 | 61.49 | 61.16 | 61.21 | 23,492 | +0.01(+0.01%) |
Nov 11, 2021 | 61.26 | 61.26 | 61.06 | 61.20 | 26,558 | -0.03(-0.06%) |
Nov 10, 2021 | 61.12 | 61.24 | 65,477 | +0.29(+0.48%) | ||
Nov 09, 2021 | 60.69 | 61.06 | 60.69 | 60.94 | 23,048 | +0.11(+0.19%) |
Nov 08, 2021 | 61.39 | 61.39 | 60.65 | 60.83 | 40,054 | -0.53(-0.86%) |
Nov 05, 2021 | 61.12 | 61.45 | 61.12 | 61.36 | 31,461 | +0.38(+0.63%) |
Nov 04, 2021 | 60.74 | 60.97 | 60.74 | 60.97 | 22,792 | -0.12(-0.19%) |
Nov 03, 2021 | 60.30 | 61.09 | 60.30 | 61.09 | 38,133 | +0.86(+1.42%) |
Nov 02, 2021 | 59.98 | 60.32 | 59.97 | 60.24 | 43,623 | +0.32(+0.54%) |
Nov 01, 2021 | 59.87 | 60.05 | 59.83 | 59.91 | 28,290 | +0.08(+0.13%) |
Oct 29, 2021 | 59.79 | 59.97 | 59.63 | 59.83 | 29,275 | -0.05(-0.09%) |
Oct 28, 2021 | 59.56 | 59.89 | 59.56 | 59.89 | 42,407 | +0.35(+0.59%) |
Oct 27, 2021 | 60.18 | 60.09 | 59.50 | 59.54 | 100,974 | -0.40(-0.67%) |
Oct 26, 2021 | 59.78 | 60.01 | 59.94 | 72,081 | +0.33(+0.56%) | |
Oct 25, 2021 | 59.76 | 59.76 | 59.43 | 59.60 | 64,538 | -0.25(-0.42%) |
Oct 22, 2021 | 59.50 | 59.91 | 59.50 | 59.85 | 25,611 | +0.34(+0.58%) |
Oct 21, 2021 | 59.85 | 59.85 | 59.46 | 59.51 | 31,610 | -0.27(-0.44%) |
Oct 20, 2021 | 59.36 | 59.90 | 59.36 | 59.78 | 40,962 | +0.52(+0.88%) |
Oct 19, 2021 | 59.19 | 59.25 | 58.93 | 59.25 | 26,500 | -0.08(-0.14%) |
Oct 18, 2021 | 59.73 | 59.73 | 59.16 | 59.34 | 59,845 | -0.50(-0.84%) |
Oct 15, 2021 | 60.22 | 60.22 | 59.75 | 59.84 | 23,702 | -0.18(-0.30%) |
Oct 14, 2021 | 59.61 | 60.14 | 59.59 | 60.02 | 18,951 | +0.68(+1.15%) |
Oct 13, 2021 | 59.17 | 59.39 | 58.79 | 59.34 | 112,873 | +0.17(+0.29%) |
Oct 12, 2021 | 59.10 | 59.47 | 59.06 | 59.17 | 29,986 | +0.02(+0.03%) |
Oct 11, 2021 | 59.16 | 59.45 | 59.13 | 59.15 | 24,978 | +0.01(+0.02%) |
Oct 08, 2021 | 59.21 | 59.33 | 59.10 | 59.14 | 29,053 | -0.08(-0.14%) |
Oct 07, 2021 | 59.32 | 59.61 | 59.18 | 59.22 | 37,618 | +0.26(+0.44%) |
Oct 06, 2021 | 58.09 | 58.96 | 58.07 | 58.96 | 38,242 | +0.47(+0.81%) |
Oct 05, 2021 | 58.42 | 58.71 | 58.31 | 58.48 | 131,318 | +0.23(+0.39%) |
Oct 04, 2021 | 58.26 | 58.75 | 57.94 | 58.25 | 55,316 | -0.14(-0.23%) |