Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 66.34 | 67.57 | 66.15 | 67.29 | 77,061 | +0.70(+1.05%) |
Dec 30, 2021 | 66.55 | 67.09 | 66.14 | 66.60 | 89,855 | +0.25(+0.37%) |
Dec 29, 2021 | 65.34 | 66.56 | 65.34 | 66.35 | 139,108 | +1.37(+2.10%) |
Dec 28, 2021 | 65.00 | 65.48 | 64.42 | 64.99 | 113,466 | +0.15(+0.23%) |
Dec 27, 2021 | 64.89 | 65.06 | 64.19 | 64.84 | 93,896 | -0.06(-0.09%) |
Dec 23, 2021 | 65.25 | 65.82 | 64.77 | 64.89 | 90,741 | -0.23(-0.35%) |
Dec 22, 2021 | 64.54 | 65.24 | 63.96 | 65.12 | 73,023 | +0.35(+0.54%) |
Dec 21, 2021 | 64.00 | 64.94 | 61.64 | 64.77 | 151,837 | +1.24(+1.96%) |
Dec 20, 2021 | 62.61 | 63.72 | 61.46 | 63.53 | 149,409 | +0.27(+0.43%) |
Dec 17, 2021 | 64.38 | 64.95 | 62.87 | 63.25 | 388,533 | -1.01(-1.57%) |
Dec 16, 2021 | 64.86 | 65.85 | 63.88 | 64.26 | 146,272 | -1.38(-2.10%) |
Dec 15, 2021 | 63.61 | 65.83 | 63.33 | 65.64 | 203,988 | +2.19(+3.45%) |
Dec 14, 2021 | 63.45 | 63.96 | 63.04 | 63.45 | 351,736 | +0.10(+0.16%) |
Dec 13, 2021 | 63.66 | 63.86 | 62.80 | 63.35 | 156,134 | -0.08(-0.12%) |
Dec 10, 2021 | 62.67 | 63.52 | 62.57 | 63.42 | 108,413 | +1.04(+1.66%) |
Dec 09, 2021 | 63.10 | 63.13 | 62.15 | 62.39 | 85,747 | -0.61(-0.97%) |
Dec 08, 2021 | 62.75 | 63.13 | 61.93 | 63.00 | 143,109 | +0.29(+0.47%) |
Dec 07, 2021 | 63.72 | 63.97 | 62.40 | 62.71 | 156,596 | -0.98(-1.54%) |
Dec 06, 2021 | 63.67 | 64.57 | 63.46 | 63.69 | 101,297 | +0.54(+0.85%) |
Dec 03, 2021 | 63.71 | 63.85 | 61.35 | 63.15 | 79,909 | -0.29(-0.46%) |
Dec 02, 2021 | 62.04 | 63.70 | 62.04 | 63.44 | 101,849 | +1.77(+2.87%) |
Dec 01, 2021 | 62.35 | 63.60 | 61.48 | 61.67 | 115,490 | +0.06(+0.09%) |
Nov 30, 2021 | 63.48 | 63.72 | 61.33 | 61.61 | 141,949 | -1.92(-3.03%) |
Nov 29, 2021 | 63.27 | 64.07 | 63.05 | 63.53 | 170,736 | +0.84(+1.34%) |
Nov 26, 2021 | 64.27 | 64.64 | 62.34 | 62.70 | 139,563 | -2.32(-3.57%) |
Nov 24, 2021 | 65.14 | 65.49 | 64.61 | 65.01 | 305,162 | -0.09(-0.14%) |
Nov 23, 2021 | 65.80 | 66.04 | 64.62 | 65.11 | 179,981 | -1.01(-1.52%) |
Nov 22, 2021 | 65.61 | 67.38 | 65.59 | 66.12 | 149,503 | +0.52(+0.79%) |
Nov 19, 2021 | 64.70 | 65.68 | 64.07 | 65.60 | 148,834 | +1.10(+1.71%) |
Nov 18, 2021 | 63.53 | 64.59 | 62.87 | 64.50 | 162,897 | +0.96(+1.51%) |
Nov 17, 2021 | 63.13 | 63.72 | 62.29 | 63.53 | 170,004 | +0.96(+1.54%) |
Nov 16, 2021 | 62.73 | 63.20 | 62.27 | 62.57 | 83,232 | +0.08(+0.12%) |
Nov 15, 2021 | 63.02 | 63.03 | 62.15 | 62.50 | 67,604 | -0.27(-0.44%) |
Nov 12, 2021 | 62.20 | 63.01 | 61.90 | 62.77 | 75,819 | +0.53(+0.85%) |
Nov 11, 2021 | 62.81 | 62.81 | 61.61 | 62.24 | 94,927 | -0.51(-0.81%) |
Nov 10, 2021 | 62.23 | 62.75 | 102,425 | +0.79(+1.27%) | ||
Nov 09, 2021 | 61.37 | 62.30 | 61.37 | 61.96 | 72,346 | +0.65(+1.05%) |
Nov 08, 2021 | 61.79 | 61.82 | 61.02 | 61.32 | 87,074 | -0.32(-0.52%) |
Nov 05, 2021 | 60.01 | 61.92 | 59.95 | 61.64 | 143,213 | +2.00(+3.36%) |
Nov 04, 2021 | 60.19 | 60.42 | 58.69 | 59.63 | 175,375 | -0.80(-1.32%) |
Nov 03, 2021 | 59.18 | 60.91 | 58.95 | 60.43 | 153,645 | +1.41(+2.40%) |
Nov 02, 2021 | 59.62 | 59.70 | 58.58 | 59.01 | 179,459 | +0.29(+0.49%) |
Nov 01, 2021 | 58.08 | 59.08 | 57.10 | 58.72 | 148,192 | +0.64(+1.10%) |
Oct 29, 2021 | 57.34 | 58.14 | 57.28 | 58.09 | 156,675 | +0.59(+1.03%) |
Oct 28, 2021 | 56.78 | 57.58 | 56.72 | 57.49 | 95,706 | +0.85(+1.50%) |
Oct 27, 2021 | 57.74 | 57.54 | 56.21 | 56.64 | 244,816 | -0.96(-1.66%) |
Oct 26, 2021 | 56.98 | 57.60 | 129,111 | +0.52(+0.92%) | ||
Oct 25, 2021 | 57.48 | 57.53 | 56.56 | 57.07 | 106,606 | +0.31(+0.54%) |
Oct 22, 2021 | 56.07 | 56.90 | 55.76 | 56.76 | 103,196 | +0.98(+1.76%) |
Oct 21, 2021 | 55.47 | 55.83 | 55.20 | 55.78 | 76,195 | +0.38(+0.69%) |
Oct 20, 2021 | 54.38 | 55.55 | 54.37 | 55.40 | 93,179 | +1.11(+2.04%) |
Oct 19, 2021 | 54.69 | 55.03 | 54.04 | 54.29 | 91,258 | -0.26(-0.48%) |
Oct 18, 2021 | 54.40 | 54.78 | 53.81 | 54.55 | 71,917 | -0.12(-0.22%) |
Oct 15, 2021 | 55.86 | 55.96 | 54.61 | 54.68 | 145,965 | -0.55(-1.00%) |
Oct 14, 2021 | 53.89 | 55.27 | 53.89 | 55.23 | 99,143 | +1.13(+2.10%) |
Oct 13, 2021 | 53.67 | 54.27 | 53.39 | 54.09 | 69,935 | +0.45(+0.84%) |
Oct 12, 2021 | 53.51 | 53.74 | 53.17 | 53.65 | 119,688 | +0.30(+0.56%) |
Oct 11, 2021 | 54.54 | 54.67 | 53.16 | 53.35 | 98,845 | -1.20(-2.20%) |
Oct 08, 2021 | 55.16 | 55.50 | 54.53 | 54.54 | 82,698 | -0.71(-1.29%) |
Oct 07, 2021 | 55.08 | 55.64 | 54.75 | 55.26 | 147,619 | +0.40(+0.73%) |
Oct 06, 2021 | 53.72 | 54.85 | 53.49 | 54.85 | 96,385 | +0.94(+1.74%) |
Oct 05, 2021 | 53.92 | 54.12 | 53.30 | 53.92 | 89,862 | +0.21(+0.38%) |
Oct 04, 2021 | 52.56 | 53.73 | 52.41 | 53.71 | 97,445 | +1.08(+2.05%) |