Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.28 | 64.92 | 64.28 | 64.34 | 401,701 | +0.07(+0.11%) |
Dec 30, 2021 | 63.68 | 64.55 | 63.44 | 64.27 | 537,721 | +0.48(+0.76%) |
Dec 29, 2021 | 63.54 | 63.83 | 63.04 | 63.79 | 449,077 | +0.43(+0.68%) |
Dec 28, 2021 | 62.92 | 63.45 | 62.76 | 63.36 | 418,223 | +0.59(+0.95%) |
Dec 27, 2021 | 61.78 | 62.79 | 61.36 | 62.76 | 405,275 | +1.05(+1.70%) |
Dec 23, 2021 | 61.53 | 61.83 | 61.26 | 61.71 | 453,227 | +0.24(+0.39%) |
Dec 22, 2021 | 61.09 | 61.48 | 60.97 | 61.47 | 572,026 | +0.53(+0.87%) |
Dec 21, 2021 | 60.67 | 61.33 | 60.59 | 60.94 | 484,794 | +0.91(+1.51%) |
Dec 20, 2021 | 59.77 | 60.08 | 58.57 | 60.03 | 895,949 | -0.39(-0.64%) |
Dec 17, 2021 | 60.19 | 61.23 | 60.17 | 60.42 | 1,543,633 | -0.04(-0.07%) |
Dec 16, 2021 | 60.53 | 61.16 | 59.87 | 60.46 | 632,596 | +0.04(+0.07%) |
Dec 15, 2021 | 60.90 | 61.50 | 59.84 | 60.42 | 1,015,885 | -0.48(-0.78%) |
Dec 14, 2021 | 61.27 | 61.69 | 60.87 | 60.89 | 1,188,775 | -0.42(-0.69%) |
Dec 13, 2021 | 61.12 | 61.84 | 61.12 | 61.32 | 1,371,582 | +0.20(+0.32%) |
Dec 10, 2021 | 61.59 | 61.66 | 60.81 | 61.12 | 1,466,851 | -0.05(-0.07%) |
Dec 09, 2021 | 61.34 | 61.60 | 60.52 | 61.16 | 3,981,130 | -2.96(-4.61%) |
Dec 08, 2021 | 62.86 | 64.45 | 62.86 | 64.12 | 514,262 | +0.79(+1.25%) |
Dec 07, 2021 | 63.72 | 63.98 | 62.90 | 63.33 | 637,251 | +0.27(+0.43%) |
Dec 06, 2021 | 62.60 | 63.56 | 62.02 | 63.06 | 437,184 | +1.18(+1.90%) |
Dec 03, 2021 | 61.86 | 62.20 | 61.35 | 61.88 | 407,219 | +0.31(+0.50%) |
Dec 02, 2021 | 59.91 | 61.89 | 59.91 | 61.58 | 664,187 | +1.85(+3.10%) |
Dec 01, 2021 | 61.29 | 62.55 | 59.69 | 59.73 | 525,344 | -1.00(-1.64%) |
Nov 30, 2021 | 61.87 | 62.00 | 60.72 | 60.72 | 835,389 | -1.72(-2.75%) |
Nov 29, 2021 | 62.21 | 63.14 | 61.65 | 62.44 | 671,415 | +0.54(+0.87%) |
Nov 26, 2021 | 61.75 | 62.28 | 60.96 | 61.90 | 384,353 | -0.91(-1.45%) |
Nov 24, 2021 | 61.63 | 62.98 | 61.58 | 62.82 | 383,485 | +1.04(+1.68%) |
Nov 23, 2021 | 62.22 | 62.55 | 61.71 | 61.78 | 657,722 | -0.46(-0.73%) |
Nov 22, 2021 | 62.50 | 62.91 | 62.05 | 62.23 | 372,345 | -0.17(-0.27%) |
Nov 19, 2021 | 62.58 | 63.05 | 62.07 | 62.40 | 536,194 | -0.39(-0.63%) |
Nov 18, 2021 | 62.19 | 63.01 | 62.58 | 62.80 | 692,647 | +0.87(+1.40%) |
Nov 17, 2021 | 62.65 | 62.65 | 60.93 | 61.93 | 707,730 | -0.79(-1.26%) |
Nov 16, 2021 | 63.52 | 63.64 | 62.30 | 62.72 | 386,217 | -0.57(-0.91%) |
Nov 15, 2021 | 62.91 | 63.29 | 62.58 | 63.29 | 397,006 | +0.70(+1.12%) |
Nov 12, 2021 | 63.02 | 63.07 | 62.44 | 62.59 | 265,478 | -0.27(-0.43%) |
Nov 11, 2021 | 62.57 | 62.88 | 62.17 | 62.86 | 224,980 | +0.28(+0.44%) |
Nov 10, 2021 | 62.60 | 62.58 | 332,923 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.35 | 63.41 | 62.41 | 62.50 | 372,722 | -0.65(-1.02%) |
Nov 08, 2021 | 63.84 | 63.84 | 62.56 | 63.15 | 285,006 | -0.37(-0.58%) |
Nov 05, 2021 | 62.93 | 64.21 | 62.91 | 63.52 | 421,210 | +0.77(+1.23%) |
Nov 04, 2021 | 63.16 | 64.11 | 62.72 | 62.74 | 471,762 | -0.34(-0.54%) |
Nov 03, 2021 | 63.87 | 64.35 | 62.88 | 63.09 | 958,873 | -0.99(-1.54%) |
Nov 02, 2021 | 64.35 | 64.35 | 63.74 | 64.07 | 364,517 | +0.20(+0.31%) |
Nov 01, 2021 | 63.70 | 64.09 | 62.31 | 63.87 | 525,170 | +0.22(+0.34%) |
Oct 29, 2021 | 64.04 | 64.44 | 63.39 | 63.66 | 526,672 | -0.68(-1.06%) |
Oct 28, 2021 | 63.61 | 64.42 | 63.60 | 64.34 | 300,914 | +0.85(+1.34%) |
Oct 27, 2021 | 63.76 | 63.85 | 63.21 | 63.49 | 327,931 | -0.12(-0.18%) |
Oct 26, 2021 | 63.25 | 64.05 | 63.61 | 612,584 | +0.46(+0.74%) | |
Oct 25, 2021 | 62.68 | 63.48 | 62.37 | 63.14 | 352,239 | +0.50(+0.80%) |
Oct 22, 2021 | 63.03 | 63.39 | 62.41 | 62.64 | 382,681 | -0.21(-0.33%) |
Oct 21, 2021 | 63.05 | 63.23 | 62.58 | 62.85 | 300,875 | -0.15(-0.24%) |
Oct 20, 2021 | 62.03 | 63.03 | 61.94 | 63.00 | 299,353 | +1.12(+1.80%) |
Oct 19, 2021 | 62.19 | 62.26 | 61.74 | 61.88 | 315,267 | -0.22(-0.36%) |
Oct 18, 2021 | 61.72 | 62.31 | 61.44 | 62.11 | 253,824 | +0.10(+0.16%) |
Oct 15, 2021 | 62.55 | 62.85 | 61.86 | 62.01 | 322,254 | -0.21(-0.33%) |
Oct 14, 2021 | 62.30 | 62.30 | 61.65 | 62.21 | 243,762 | +0.29(+0.46%) |
Oct 13, 2021 | 60.96 | 61.96 | 60.94 | 61.93 | 403,157 | +0.75(+1.23%) |
Oct 12, 2021 | 60.52 | 61.44 | 60.29 | 61.18 | 361,501 | +0.81(+1.35%) |
Oct 11, 2021 | 60.44 | 60.73 | 60.07 | 60.37 | 347,425 | +0.07(+0.12%) |
Oct 08, 2021 | 61.10 | 61.46 | 60.26 | 60.29 | 315,294 | -0.75(-1.23%) |
Oct 07, 2021 | 61.06 | 61.57 | 60.73 | 61.04 | 640,253 | +0.27(+0.44%) |
Oct 06, 2021 | 59.23 | 60.80 | 59.10 | 60.78 | 588,209 | +1.42(+2.39%) |
Oct 05, 2021 | 59.76 | 59.76 | 59.13 | 59.36 | 426,615 | -0.40(-0.67%) |
Oct 04, 2021 | 59.67 | 60.20 | 59.41 | 59.76 | 557,012 | -0.13(-0.22%) |