Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 62.90 | 62.90 | 62.73 | 62.75 | 7,217 | -0.03(-0.05%) |
Dec 30, 2021 | 62.97 | 62.97 | 62.78 | 62.78 | 2,485 | -0.10(-0.17%) |
Dec 29, 2021 | 62.99 | 63.01 | 62.75 | 62.88 | 7,636 | +0.01(+0.01%) |
Dec 28, 2021 | 62.90 | 62.90 | 62.77 | 62.88 | 7,657 | -0.02(-0.03%) |
Dec 27, 2021 | 62.99 | 62.99 | 62.71 | 62.90 | 9,333 | +0.28(+0.45%) |
Dec 23, 2021 | 62.57 | 63.01 | 62.48 | 62.62 | 8,774 | -0.27(-0.43%) |
Dec 22, 2021 | 62.85 | 62.98 | 62.58 | 62.89 | 13,798 | +0.32(+0.52%) |
Dec 21, 2021 | 62.15 | 62.75 | 62.15 | 62.57 | 225,629 | +0.34(+0.54%) |
Dec 20, 2021 | 62.17 | 62.23 | 61.93 | 62.23 | 8,593 | -0.15(-0.23%) |
Dec 17, 2021 | 62.09 | 62.66 | 62.09 | 62.38 | 2,683 | +0.12(+0.18%) |
Dec 16, 2021 | 61.95 | 62.62 | 61.95 | 62.26 | 10,388 | -0.29(-0.46%) |
Dec 15, 2021 | 62.15 | 62.67 | 62.15 | 62.55 | 1,993 | +0.11(+0.18%) |
Dec 14, 2021 | 62.25 | 62.72 | 62.25 | 62.44 | 3,466 | -0.07(-0.12%) |
Dec 13, 2021 | 62.31 | 62.77 | 62.27 | 62.51 | 8,260 | -0.02(-0.03%) |
Dec 10, 2021 | 62.84 | 62.84 | 62.32 | 62.53 | 2,156 | +0.03(+0.05%) |
Dec 09, 2021 | 62.56 | 62.65 | 62.35 | 62.50 | 2,770 | -0.18(-0.29%) |
Dec 08, 2021 | 62.81 | 63.00 | 62.51 | 62.68 | 48,479 | +0.02(+0.03%) |
Dec 07, 2021 | 62.75 | 62.88 | 62.62 | 62.66 | 20,225 | +0.44(+0.71%) |
Dec 06, 2021 | 62.04 | 62.34 | 61.71 | 62.22 | 14,762 | +0.34(+0.55%) |
Dec 03, 2021 | 61.93 | 62.04 | 61.53 | 61.88 | 19,142 | +0.21(+0.34%) |
Dec 02, 2021 | 61.17 | 61.98 | 61.17 | 61.67 | 17,575 | +0.36(+0.59%) |
Dec 01, 2021 | 61.67 | 62.00 | 61.29 | 61.31 | 10,400 | -0.41(-0.66%) |
Nov 30, 2021 | 61.93 | 62.13 | 61.72 | 61.72 | 9,347 | -0.30(-0.48%) |
Nov 29, 2021 | 61.82 | 62.07 | 61.74 | 62.02 | 5,108 | +0.45(+0.74%) |
Nov 26, 2021 | 62.02 | 62.18 | 61.42 | 61.56 | 52,559 | -0.98(-1.56%) |
Nov 24, 2021 | 62.40 | 62.70 | 62.40 | 62.54 | 10,817 | +0.07(+0.11%) |
Nov 23, 2021 | 62.53 | 62.94 | 62.47 | 62.47 | 100,843 | -0.22(-0.34%) |
Nov 22, 2021 | 62.49 | 62.85 | 62.49 | 62.69 | 5,309 | -0.07(-0.11%) |
Nov 19, 2021 | 62.85 | 62.96 | 62.44 | 62.75 | 10,829 | -0.15(-0.23%) |
Nov 18, 2021 | 62.76 | 62.90 | 62.71 | 62.90 | 8,481 | +0.03(+0.05%) |
Nov 17, 2021 | 62.91 | 63.12 | 62.87 | 62.87 | 3,248 | +0.10(+0.16%) |
Nov 16, 2021 | 62.73 | 63.00 | 62.73 | 62.77 | 4,154 | -0.16(-0.25%) |
Nov 15, 2021 | 62.99 | 63.00 | 62.75 | 62.93 | 8,539 | +0.03(+0.05%) |
Nov 12, 2021 | 62.94 | 63.20 | 62.90 | 62.90 | 10,336 | -0.37(-0.58%) |
Nov 11, 2021 | 63.29 | 63.33 | 63.09 | 63.27 | 3,390 | +0.26(+0.40%) |
Nov 10, 2021 | 62.94 | 63.02 | 6,988 | +0.08(+0.13%) | ||
Nov 09, 2021 | 62.64 | 62.95 | 62.64 | 62.94 | 11,511 | -0.02(-0.02%) |
Nov 08, 2021 | 62.94 | 62.95 | 62.39 | 62.95 | 23,217 | +0.07(+0.11%) |
Nov 05, 2021 | 62.92 | 63.03 | 62.66 | 62.88 | 33,083 | +0.16(+0.26%) |
Nov 04, 2021 | 62.80 | 62.99 | 62.69 | 62.72 | 42,159 | -0.05(-0.09%) |
Nov 03, 2021 | 62.71 | 62.77 | 62.68 | 62.77 | 8,705 | +0.16(+0.26%) |
Nov 02, 2021 | 62.64 | 62.68 | 62.41 | 62.61 | 84,996 | +0.14(+0.22%) |
Nov 01, 2021 | 62.87 | 62.95 | 62.44 | 62.47 | 4,534 | -0.48(-0.76%) |
Oct 29, 2021 | 62.50 | 62.97 | 62.50 | 62.95 | 4,524 | +0.00(+0.00%) |
Oct 28, 2021 | 62.83 | 62.98 | 62.60 | 62.95 | 7,225 | +0.03(+0.05%) |
Oct 27, 2021 | 63.00 | 63.00 | 62.68 | 62.92 | 4,362 | +0.11(+0.18%) |
Oct 26, 2021 | 62.85 | 62.77 | 62.81 | 12,821 | +0.01(+0.02%) | |
Oct 25, 2021 | 63.16 | 63.16 | 62.68 | 62.80 | 8,898 | -0.19(-0.30%) |
Oct 22, 2021 | 63.00 | 63.19 | 62.99 | 62.99 | 5,930 | +0.02(+0.04%) |
Oct 21, 2021 | 62.80 | 63.07 | 62.80 | 62.97 | 9,557 | -0.10(-0.16%) |
Oct 20, 2021 | 63.11 | 63.11 | 63.05 | 63.07 | 7,814 | +0.08(+0.13%) |
Oct 19, 2021 | 62.84 | 63.04 | 62.82 | 62.98 | 7,994 | +0.02(+0.04%) |
Oct 18, 2021 | 62.97 | 62.97 | 62.65 | 62.96 | 9,671 | +0.05(+0.08%) |
Oct 15, 2021 | 63.24 | 63.24 | 62.66 | 62.91 | 10,705 | +0.01(+0.02%) |
Oct 14, 2021 | 62.32 | 62.90 | 62.32 | 62.90 | 7,598 | +0.43(+0.70%) |
Oct 13, 2021 | 62.50 | 62.56 | 62.47 | 62.47 | 20,461 | -0.06(-0.10%) |
Oct 12, 2021 | 62.38 | 62.77 | 62.38 | 62.53 | 14,021 | +0.03(+0.05%) |
Oct 11, 2021 | 62.98 | 62.98 | 62.50 | 62.50 | 19,089 | -0.22(-0.34%) |
Oct 08, 2021 | 62.89 | 62.92 | 62.60 | 62.72 | 5,929 | +0.02(+0.03%) |
Oct 07, 2021 | 62.66 | 62.72 | 62.23 | 62.70 | 9,838 | +0.25(+0.40%) |
Oct 06, 2021 | 62.40 | 62.65 | 62.40 | 62.45 | 6,501 | -0.11(-0.18%) |
Oct 05, 2021 | 62.76 | 62.76 | 62.43 | 62.56 | 7,498 | +0.16(+0.26%) |
Oct 04, 2021 | 62.49 | 62.53 | 62.40 | 62.40 | 7,394 | -0.37(-0.59%) |