Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 65.62 | 65.95 | 65.62 | 65.75 | 25,710 | -0.01(-0.01%) |
Dec 30, 2021 | 65.83 | 66.17 | 65.74 | 65.76 | 8,647 | -0.11(-0.17%) |
Dec 29, 2021 | 65.81 | 65.95 | 65.77 | 65.87 | 11,733 | +0.15(+0.23%) |
Dec 28, 2021 | 65.50 | 65.86 | 65.50 | 65.72 | 18,118 | +0.11(+0.17%) |
Dec 27, 2021 | 65.00 | 65.61 | 64.94 | 65.61 | 19,860 | +0.79(+1.22%) |
Dec 23, 2021 | 64.52 | 65.02 | 64.52 | 64.81 | 11,656 | +0.32(+0.50%) |
Dec 22, 2021 | 64.11 | 64.50 | 63.92 | 64.49 | 24,593 | +0.45(+0.71%) |
Dec 21, 2021 | 63.54 | 64.07 | 63.54 | 64.04 | 33,602 | +0.78(+1.24%) |
Dec 20, 2021 | 63.31 | 63.31 | 62.69 | 63.25 | 26,918 | -0.58(-0.90%) |
Dec 17, 2021 | 64.47 | 64.47 | 63.83 | 63.83 | 17,819 | -0.93(-1.43%) |
Dec 16, 2021 | 64.78 | 65.17 | 64.58 | 64.76 | 43,835 | +0.21(+0.32%) |
Dec 15, 2021 | 64.07 | 64.55 | 63.66 | 64.55 | 19,393 | +0.69(+1.08%) |
Dec 14, 2021 | 63.60 | 63.96 | 63.60 | 63.86 | 17,227 | -0.09(-0.15%) |
Dec 13, 2021 | 64.19 | 64.41 | 63.87 | 63.95 | 11,761 | -0.40(-0.63%) |
Dec 10, 2021 | 64.22 | 64.37 | 63.99 | 64.36 | 10,759 | +0.52(+0.82%) |
Dec 09, 2021 | 63.89 | 64.04 | 63.68 | 63.83 | 7,146 | -0.14(-0.21%) |
Dec 08, 2021 | 64.17 | 64.17 | 63.72 | 63.97 | 10,608 | +0.05(+0.07%) |
Dec 07, 2021 | 63.80 | 64.06 | 63.69 | 63.92 | 10,908 | +0.81(+1.28%) |
Dec 06, 2021 | 62.68 | 63.43 | 62.68 | 63.11 | 20,761 | +0.89(+1.43%) |
Dec 03, 2021 | 62.46 | 62.62 | 61.76 | 62.22 | 37,152 | -0.01(-0.02%) |
Dec 02, 2021 | 61.49 | 62.49 | 61.22 | 62.24 | 12,383 | +1.06(+1.74%) |
Dec 01, 2021 | 62.44 | 62.98 | 61.17 | 61.17 | 53,510 | -0.44(-0.72%) |
Nov 30, 2021 | 62.51 | 62.54 | 61.58 | 61.62 | 102,980 | -1.34(-2.13%) |
Nov 29, 2021 | 63.41 | 63.41 | 62.79 | 62.96 | 16,871 | +0.31(+0.49%) |
Nov 26, 2021 | 63.04 | 63.04 | 62.37 | 62.65 | 6,367 | -1.43(-2.23%) |
Nov 24, 2021 | 63.90 | 64.14 | 63.90 | 64.07 | 5,213 | -0.05(-0.07%) |
Nov 23, 2021 | 63.87 | 64.14 | 63.72 | 64.12 | 16,308 | +0.41(+0.64%) |
Nov 22, 2021 | 63.45 | 64.17 | 63.45 | 63.71 | 23,301 | +0.39(+0.62%) |
Nov 19, 2021 | 63.55 | 63.55 | 63.30 | 63.32 | 16,450 | -0.45(-0.70%) |
Nov 18, 2021 | 63.85 | 63.77 | 63.75 | 63.77 | 8,048 | -0.11(-0.17%) |
Nov 17, 2021 | 63.96 | 63.96 | 63.81 | 63.88 | 19,794 | -0.25(-0.39%) |
Nov 16, 2021 | 64.33 | 64.36 | 64.13 | 64.13 | 14,332 | +0.01(+0.01%) |
Nov 15, 2021 | 64.37 | 64.37 | 64.05 | 64.12 | 73,353 | +0.09(+0.15%) |
Nov 12, 2021 | 64.11 | 64.18 | 63.81 | 64.03 | 15,649 | +0.18(+0.28%) |
Nov 11, 2021 | 63.84 | 63.92 | 63.84 | 63.85 | 4,042 | -0.01(-0.02%) |
Nov 10, 2021 | 64.03 | 63.83 | 63.86 | 8,217 | -0.16(-0.24%) | |
Nov 09, 2021 | 63.94 | 64.02 | 63.76 | 64.02 | 22,149 | -0.03(-0.04%) |
Nov 08, 2021 | 64.33 | 64.33 | 63.92 | 64.04 | 14,339 | +0.05(+0.08%) |
Nov 05, 2021 | 63.85 | 64.24 | 63.83 | 63.99 | 13,501 | +0.36(+0.57%) |
Nov 04, 2021 | 63.78 | 63.91 | 63.38 | 63.63 | 9,180 | -0.16(-0.26%) |
Nov 03, 2021 | 63.47 | 63.82 | 63.26 | 63.80 | 7,796 | +0.37(+0.58%) |
Nov 02, 2021 | 63.17 | 63.46 | 63.17 | 63.43 | 10,779 | +0.21(+0.33%) |
Nov 01, 2021 | 63.20 | 63.22 | 63.02 | 63.22 | 9,011 | +0.28(+0.44%) |
Oct 29, 2021 | 62.96 | 63.00 | 62.75 | 62.94 | 10,288 | -0.10(-0.15%) |
Oct 28, 2021 | 62.47 | 63.04 | 62.47 | 63.04 | 11,168 | +0.58(+0.92%) |
Oct 27, 2021 | 63.03 | 63.04 | 62.46 | 62.46 | 10,481 | -0.80(-1.26%) |
Oct 26, 2021 | 63.42 | 63.26 | 63.26 | 12,848 | +0.11(+0.17%) | |
Oct 25, 2021 | 63.44 | 63.44 | 63.01 | 63.15 | 10,700 | +0.07(+0.11%) |
Oct 22, 2021 | 62.82 | 63.15 | 62.82 | 63.08 | 8,148 | +0.20(+0.32%) |
Oct 21, 2021 | 62.83 | 62.89 | 62.70 | 62.88 | 10,777 | -0.02(-0.03%) |
Oct 20, 2021 | 62.55 | 62.97 | 62.42 | 62.90 | 9,456 | +0.51(+0.81%) |
Oct 19, 2021 | 62.06 | 62.39 | 62.06 | 62.39 | 10,191 | +0.48(+0.77%) |
Oct 18, 2021 | 61.81 | 62.06 | 61.60 | 61.91 | 23,877 | -0.13(-0.21%) |
Oct 15, 2021 | 61.90 | 62.19 | 61.90 | 62.05 | 12,612 | +0.43(+0.70%) |
Oct 14, 2021 | 61.33 | 61.68 | 61.16 | 61.62 | 8,972 | +0.94(+1.55%) |
Oct 13, 2021 | 60.60 | 60.77 | 60.13 | 60.67 | 10,164 | -0.01(-0.02%) |
Oct 12, 2021 | 60.79 | 60.96 | 60.54 | 60.68 | 10,213 | -0.17(-0.28%) |
Oct 11, 2021 | 61.43 | 61.59 | 60.85 | 60.85 | 11,364 | -0.41(-0.67%) |
Oct 08, 2021 | 61.46 | 61.46 | 61.18 | 61.26 | 8,402 | +0.02(+0.02%) |
Oct 07, 2021 | 61.33 | 61.58 | 61.25 | 61.25 | 6,663 | +0.46(+0.76%) |
Oct 06, 2021 | 60.31 | 60.79 | 59.81 | 60.79 | 11,548 | +0.10(+0.17%) |
Oct 05, 2021 | 60.54 | 60.90 | 60.54 | 60.68 | 8,457 | +0.54(+0.89%) |
Oct 04, 2021 | 60.69 | 60.71 | 59.93 | 60.15 | 9,526 | -0.36(-0.59%) |