Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 66.34 | 67.57 | 66.15 | 67.30 | 77,057 | +0.70(+1.05%) |
Dec 30, 2021 | 66.55 | 67.09 | 66.15 | 66.60 | 89,850 | +0.25(+0.37%) |
Dec 29, 2021 | 65.35 | 66.56 | 65.35 | 66.36 | 139,101 | +1.37(+2.10%) |
Dec 28, 2021 | 65.01 | 65.48 | 64.42 | 64.99 | 113,460 | +0.15(+0.23%) |
Dec 27, 2021 | 64.90 | 65.06 | 64.19 | 64.84 | 93,891 | -0.06(-0.09%) |
Dec 23, 2021 | 65.25 | 65.82 | 64.77 | 64.90 | 90,736 | -0.23(-0.35%) |
Dec 22, 2021 | 64.55 | 65.24 | 63.96 | 65.12 | 73,019 | +0.35(+0.54%) |
Dec 21, 2021 | 64.00 | 64.94 | 61.64 | 64.77 | 151,829 | +1.24(+1.96%) |
Dec 20, 2021 | 62.61 | 63.73 | 61.47 | 63.53 | 149,401 | +0.27(+0.43%) |
Dec 17, 2021 | 64.39 | 64.95 | 62.87 | 63.26 | 388,512 | -1.01(-1.57%) |
Dec 16, 2021 | 64.87 | 65.86 | 63.89 | 64.26 | 146,264 | -1.38(-2.10%) |
Dec 15, 2021 | 63.61 | 65.84 | 63.34 | 65.64 | 203,977 | +2.19(+3.45%) |
Dec 14, 2021 | 63.45 | 63.96 | 63.04 | 63.45 | 351,718 | +0.10(+0.16%) |
Dec 13, 2021 | 63.66 | 63.87 | 62.81 | 63.35 | 156,126 | -0.08(-0.12%) |
Dec 10, 2021 | 62.67 | 63.52 | 62.58 | 63.43 | 108,407 | +1.04(+1.66%) |
Dec 09, 2021 | 63.10 | 63.13 | 62.15 | 62.39 | 85,742 | -0.61(-0.97%) |
Dec 08, 2021 | 62.76 | 63.13 | 61.94 | 63.00 | 143,102 | +0.29(+0.47%) |
Dec 07, 2021 | 63.72 | 63.97 | 62.40 | 62.71 | 156,588 | -0.98(-1.54%) |
Dec 06, 2021 | 63.67 | 64.57 | 63.46 | 63.69 | 101,292 | +0.54(+0.85%) |
Dec 03, 2021 | 63.72 | 63.85 | 61.35 | 63.15 | 79,905 | -0.29(-0.46%) |
Dec 02, 2021 | 62.04 | 63.71 | 62.04 | 63.44 | 101,843 | +1.77(+2.87%) |
Dec 01, 2021 | 62.35 | 63.60 | 61.48 | 61.67 | 115,484 | +0.06(+0.09%) |
Nov 30, 2021 | 63.48 | 63.73 | 61.33 | 61.62 | 141,942 | -1.92(-3.03%) |
Nov 29, 2021 | 63.27 | 64.08 | 63.05 | 63.54 | 170,727 | +0.84(+1.34%) |
Nov 26, 2021 | 64.27 | 64.64 | 62.34 | 62.70 | 139,556 | -2.32(-3.57%) |
Nov 24, 2021 | 65.14 | 65.50 | 64.61 | 65.02 | 305,146 | -0.09(-0.14%) |
Nov 23, 2021 | 65.80 | 66.04 | 64.62 | 65.11 | 179,972 | -1.01(-1.52%) |
Nov 22, 2021 | 65.61 | 67.38 | 65.59 | 66.12 | 149,496 | +0.52(+0.79%) |
Nov 19, 2021 | 64.71 | 65.69 | 64.08 | 65.60 | 148,826 | +1.10(+1.71%) |
Nov 18, 2021 | 63.53 | 64.59 | 62.87 | 64.50 | 162,889 | +0.96(+1.51%) |
Nov 17, 2021 | 63.13 | 63.73 | 62.29 | 63.54 | 169,995 | +0.96(+1.54%) |
Nov 16, 2021 | 62.74 | 63.20 | 62.27 | 62.58 | 83,228 | +0.08(+0.12%) |
Nov 15, 2021 | 63.02 | 63.03 | 62.15 | 62.50 | 67,600 | -0.27(-0.44%) |
Nov 12, 2021 | 62.20 | 63.01 | 61.91 | 62.78 | 75,815 | +0.53(+0.85%) |
Nov 11, 2021 | 62.81 | 62.81 | 61.61 | 62.25 | 94,922 | -0.51(-0.81%) |
Nov 10, 2021 | 62.24 | 62.75 | 102,420 | +0.79(+1.27%) | ||
Nov 09, 2021 | 61.38 | 62.30 | 61.38 | 61.97 | 72,342 | +0.65(+1.05%) |
Nov 08, 2021 | 61.80 | 61.83 | 61.02 | 61.32 | 87,069 | -0.32(-0.52%) |
Nov 05, 2021 | 60.02 | 61.92 | 59.95 | 61.64 | 143,206 | +2.00(+3.36%) |
Nov 04, 2021 | 60.20 | 60.42 | 58.70 | 59.63 | 175,366 | -0.80(-1.32%) |
Nov 03, 2021 | 59.18 | 60.92 | 58.95 | 60.43 | 153,637 | +1.41(+2.40%) |
Nov 02, 2021 | 59.62 | 59.71 | 58.58 | 59.02 | 179,450 | +0.29(+0.49%) |
Nov 01, 2021 | 58.08 | 59.09 | 57.10 | 58.73 | 148,184 | +0.64(+1.10%) |
Oct 29, 2021 | 57.34 | 58.14 | 57.28 | 58.09 | 156,667 | +0.59(+1.03%) |
Oct 28, 2021 | 56.79 | 57.58 | 56.73 | 57.50 | 95,701 | +0.85(+1.50%) |
Oct 27, 2021 | 57.74 | 57.54 | 56.21 | 56.65 | 244,803 | -0.96(-1.66%) |
Oct 26, 2021 | 56.98 | 57.60 | 129,105 | +0.52(+0.92%) | ||
Oct 25, 2021 | 57.48 | 57.53 | 56.56 | 57.08 | 106,600 | +0.31(+0.54%) |
Oct 22, 2021 | 56.07 | 56.91 | 55.76 | 56.77 | 103,191 | +0.98(+1.76%) |
Oct 21, 2021 | 55.47 | 55.83 | 55.20 | 55.78 | 76,191 | +0.38(+0.69%) |
Oct 20, 2021 | 54.38 | 55.55 | 54.37 | 55.40 | 93,174 | +1.11(+2.04%) |
Oct 19, 2021 | 54.70 | 55.03 | 54.04 | 54.29 | 91,253 | -0.26(-0.48%) |
Oct 18, 2021 | 54.41 | 54.79 | 53.82 | 54.56 | 71,914 | -0.12(-0.22%) |
Oct 15, 2021 | 55.86 | 55.96 | 54.61 | 54.68 | 145,958 | -0.55(-1.00%) |
Oct 14, 2021 | 53.89 | 55.27 | 53.89 | 55.23 | 99,137 | +1.13(+2.10%) |
Oct 13, 2021 | 53.68 | 54.27 | 53.40 | 54.10 | 69,931 | +0.45(+0.84%) |
Oct 12, 2021 | 53.52 | 53.74 | 53.17 | 53.65 | 119,682 | +0.30(+0.56%) |
Oct 11, 2021 | 54.54 | 54.67 | 53.16 | 53.35 | 98,840 | -1.20(-2.20%) |
Oct 08, 2021 | 55.17 | 55.50 | 54.53 | 54.55 | 82,693 | -0.71(-1.29%) |
Oct 07, 2021 | 55.08 | 55.64 | 54.75 | 55.26 | 147,611 | +0.40(+0.73%) |
Oct 06, 2021 | 53.72 | 54.86 | 53.49 | 54.86 | 96,380 | +0.94(+1.74%) |
Oct 05, 2021 | 53.92 | 54.13 | 53.30 | 53.92 | 89,858 | +0.21(+0.38%) |
Oct 04, 2021 | 52.56 | 53.73 | 52.41 | 53.71 | 97,440 | +1.08(+2.05%) |