Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 63.01 | 63.34 | 62.82 | 63.02 | 246,323 | -0.07(-0.12%) |
Dec 30, 2021 | 63.40 | 63.83 | 62.99 | 63.10 | 438,931 | -0.16(-0.25%) |
Dec 29, 2021 | 63.41 | 63.54 | 63.09 | 63.26 | 301,917 | -0.01(-0.01%) |
Dec 28, 2021 | 63.21 | 63.73 | 63.08 | 63.26 | 259,816 | -0.05(-0.07%) |
Dec 27, 2021 | 62.76 | 63.31 | 62.21 | 63.31 | 407,245 | +0.79(+1.26%) |
Dec 23, 2021 | 62.61 | 63.26 | 62.51 | 62.52 | 1,798,082 | +0.34(+0.55%) |
Dec 22, 2021 | 61.79 | 62.34 | 61.64 | 62.18 | 1,655,316 | +0.23(+0.37%) |
Dec 21, 2021 | 61.09 | 62.18 | 61.09 | 61.95 | 1,202,436 | +1.62(+2.68%) |
Dec 20, 2021 | 60.65 | 60.66 | 59.33 | 60.33 | 1,480,546 | -1.33(-2.15%) |
Dec 17, 2021 | 63.11 | 63.11 | 61.24 | 61.66 | 1,685,010 | -2.12(-3.32%) |
Dec 16, 2021 | 63.66 | 64.38 | 63.11 | 63.77 | 5,577,257 | +0.98(+1.57%) |
Dec 15, 2021 | 62.93 | 63.14 | 61.91 | 62.79 | 1,537,815 | +0.14(+0.22%) |
Dec 14, 2021 | 62.09 | 63.33 | 62.09 | 62.65 | 2,328,024 | +0.65(+1.06%) |
Dec 13, 2021 | 63.15 | 63.25 | 61.89 | 62.00 | 1,192,455 | -1.45(-2.28%) |
Dec 10, 2021 | 64.01 | 64.09 | 62.95 | 63.45 | 846,170 | -0.15(-0.23%) |
Dec 09, 2021 | 63.18 | 64.07 | 62.93 | 63.59 | 828,040 | -0.07(-0.12%) |
Dec 08, 2021 | 64.42 | 64.47 | 63.56 | 63.67 | 658,523 | -0.55(-0.86%) |
Dec 07, 2021 | 64.00 | 64.51 | 63.62 | 64.22 | 1,417,264 | +0.94(+1.49%) |
Dec 06, 2021 | 62.92 | 64.09 | 62.58 | 63.28 | 3,073,730 | +1.26(+2.04%) |
Dec 03, 2021 | 63.83 | 63.87 | 61.61 | 62.02 | 1,198,347 | -1.71(-2.68%) |
Dec 02, 2021 | 62.26 | 64.08 | 61.88 | 63.72 | 2,091,306 | +2.25(+3.66%) |
Dec 01, 2021 | 63.57 | 64.31 | 61.47 | 61.47 | 1,916,387 | -0.72(-1.16%) |
Nov 30, 2021 | 63.25 | 63.54 | 62.16 | 62.19 | 2,923,014 | -2.00(-3.12%) |
Nov 29, 2021 | 64.88 | 65.28 | 63.66 | 64.19 | 657,663 | +0.08(+0.13%) |
Nov 26, 2021 | 64.37 | 64.55 | 62.97 | 64.11 | 1,296,974 | -2.76(-4.12%) |
Nov 24, 2021 | 66.92 | 67.36 | 66.53 | 66.87 | 982,109 | -0.10(-0.15%) |
Nov 23, 2021 | 66.41 | 67.02 | 66.18 | 66.97 | 4,396,442 | +1.04(+1.58%) |
Nov 22, 2021 | 65.73 | 66.64 | 65.44 | 65.93 | 1,200,595 | +1.15(+1.78%) |
Nov 19, 2021 | 64.82 | 65.15 | 63.85 | 64.77 | 389,181 | -0.85(-1.29%) |
Nov 18, 2021 | 65.98 | 65.79 | 65.58 | 65.62 | 580,719 | -0.26(-0.39%) |
Nov 17, 2021 | 66.55 | 66.56 | 65.67 | 65.88 | 1,542,951 | -0.78(-1.18%) |
Nov 16, 2021 | 66.91 | 67.12 | 66.36 | 66.66 | 1,502,934 | -0.14(-0.21%) |
Nov 15, 2021 | 66.77 | 67.10 | 66.60 | 66.80 | 261,279 | +0.24(+0.36%) |
Nov 12, 2021 | 66.81 | 66.88 | 66.00 | 66.56 | 6,405,260 | -0.12(-0.18%) |
Nov 11, 2021 | 66.46 | 66.99 | 66.14 | 66.68 | 3,107,421 | +0.41(+0.61%) |
Nov 10, 2021 | 65.93 | 66.28 | 3,712,120 | +0.16(+0.24%) | ||
Nov 09, 2021 | 65.95 | 66.32 | 65.62 | 66.12 | 3,298,846 | -0.37(-0.55%) |
Nov 08, 2021 | 66.47 | 66.98 | 66.13 | 66.49 | 1,656,415 | +0.35(+0.53%) |
Nov 05, 2021 | 66.67 | 67.02 | 65.84 | 66.14 | 861,893 | +0.01(+0.01%) |
Nov 04, 2021 | 67.23 | 67.23 | 65.54 | 66.13 | 987,185 | -1.26(-1.87%) |
Nov 03, 2021 | 66.18 | 67.72 | 66.10 | 67.39 | 635,885 | +0.92(+1.39%) |
Nov 02, 2021 | 66.48 | 66.82 | 66.15 | 66.47 | 1,570,495 | -0.13(-0.19%) |
Nov 01, 2021 | 66.35 | 66.38 | 66.12 | 66.60 | 2,032,260 | +0.73(+1.11%) |
Oct 29, 2021 | 66.23 | 66.53 | 65.70 | 65.87 | 560,660 | -0.35(-0.53%) |
Oct 28, 2021 | 65.69 | 66.23 | 66.22 | 1,022,984 | +0.81(+1.24%) | |
Oct 27, 2021 | 66.77 | 66.81 | 65.39 | 65.41 | 1,500,350 | -1.74(-2.60%) |
Oct 26, 2021 | 67.64 | 67.15 | 498,770 | -0.33(-0.49%) | ||
Oct 25, 2021 | 68.01 | 68.04 | 67.36 | 67.48 | 424,578 | -0.20(-0.30%) |
Oct 22, 2021 | 67.08 | 67.69 | 619,443 | +0.97(+1.45%) | ||
Oct 21, 2021 | 67.19 | 67.50 | 66.30 | 66.72 | 600,007 | -0.49(-0.73%) |
Oct 20, 2021 | 65.83 | 67.21 | 65.54 | 67.21 | 539,430 | +1.29(+1.96%) |
Oct 19, 2021 | 65.54 | 65.92 | 65.08 | 65.92 | 563,934 | +0.56(+0.86%) |
Oct 18, 2021 | 64.73 | 65.89 | 64.73 | 65.35 | 963,786 | +0.32(+0.50%) |
Oct 15, 2021 | 64.75 | 65.51 | 64.44 | 65.03 | 1,212,656 | +0.87(+1.35%) |
Oct 14, 2021 | 63.88 | 64.17 | 63.10 | 64.16 | 1,525,807 | +0.88(+1.38%) |
Oct 13, 2021 | 63.76 | 63.81 | 62.10 | 63.29 | 611,502 | -0.52(-0.81%) |
Oct 12, 2021 | 63.93 | 64.30 | 63.57 | 63.80 | 565,882 | -0.24(-0.37%) |
Oct 11, 2021 | 65.11 | 65.50 | 64.01 | 64.04 | 4,724,194 | -0.68(-1.05%) |
Oct 08, 2021 | 64.05 | 65.04 | 63.99 | 64.73 | 458,302 | +0.46(+0.72%) |
Oct 07, 2021 | 64.52 | 65.03 | 64.04 | 64.27 | 2,125,754 | +0.26(+0.40%) |
Oct 06, 2021 | 63.49 | 64.07 | 62.68 | 64.01 | 2,224,931 | -0.12(-0.19%) |
Oct 05, 2021 | 63.63 | 64.58 | 63.33 | 64.13 | 513,757 | +0.95(+1.50%) |
Oct 04, 2021 | 63.15 | 64.28 | 62.96 | 63.18 | 2,997,926 | -0.10(-0.16%) |