Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 63.63 | 66.04 | 63.45 | 65.32 | 219,347 | +1.62(+2.54%) |
Dec 30, 2021 | 64.35 | 64.84 | 63.69 | 63.70 | 128,424 | -0.80(-1.25%) |
Dec 29, 2021 | 64.21 | 64.95 | 64.01 | 64.50 | 112,704 | +0.28(+0.43%) |
Dec 28, 2021 | 64.65 | 64.87 | 64.07 | 64.23 | 124,354 | -0.66(-1.01%) |
Dec 27, 2021 | 63.24 | 64.89 | 63.10 | 64.88 | 297,129 | +1.56(+2.46%) |
Dec 23, 2021 | 62.81 | 63.73 | 62.81 | 63.32 | 135,825 | +0.82(+1.32%) |
Dec 22, 2021 | 60.09 | 62.50 | 59.99 | 62.50 | 433,216 | +2.40(+4.00%) |
Dec 21, 2021 | 59.10 | 60.48 | 59.10 | 60.09 | 229,305 | +1.77(+3.03%) |
Dec 20, 2021 | 58.98 | 59.02 | 56.85 | 58.32 | 228,050 | -1.54(-2.57%) |
Dec 17, 2021 | 59.44 | 60.71 | 58.72 | 59.86 | 440,580 | -0.03(-0.05%) |
Dec 16, 2021 | 61.89 | 62.41 | 59.87 | 59.89 | 234,997 | -1.33(-2.17%) |
Dec 15, 2021 | 60.45 | 61.55 | 60.25 | 61.22 | 338,624 | +0.40(+0.65%) |
Dec 14, 2021 | 60.83 | 61.51 | 60.44 | 60.83 | 188,330 | -0.05(-0.08%) |
Dec 13, 2021 | 62.06 | 62.06 | 60.86 | 60.88 | 120,803 | -1.79(-2.85%) |
Dec 10, 2021 | 62.51 | 63.16 | 61.48 | 62.66 | 185,954 | +0.54(+0.86%) |
Dec 09, 2021 | 62.54 | 63.32 | 61.68 | 62.13 | 172,432 | -1.00(-1.59%) |
Dec 08, 2021 | 63.57 | 63.81 | 62.74 | 63.13 | 302,316 | -0.17(-0.27%) |
Dec 07, 2021 | 62.79 | 64.10 | 62.75 | 63.30 | 163,159 | +1.16(+1.87%) |
Dec 06, 2021 | 62.12 | 62.61 | 60.94 | 62.14 | 144,069 | +0.87(+1.43%) |
Dec 03, 2021 | 61.77 | 62.16 | 60.51 | 61.26 | 156,745 | -0.33(-0.53%) |
Dec 02, 2021 | 60.59 | 62.30 | 60.49 | 61.59 | 184,877 | +1.58(+2.63%) |
Dec 01, 2021 | 63.04 | 63.18 | 59.95 | 60.01 | 309,524 | -1.22(-1.99%) |
Nov 30, 2021 | 61.81 | 62.25 | 60.01 | 61.23 | 493,595 | -1.06(-1.71%) |
Nov 29, 2021 | 64.18 | 64.18 | 62.04 | 62.30 | 191,765 | -0.66(-1.04%) |
Nov 26, 2021 | 63.93 | 64.14 | 61.92 | 62.95 | 152,016 | -2.97(-4.50%) |
Nov 24, 2021 | 66.38 | 66.48 | 64.87 | 65.92 | 606,183 | -0.95(-1.43%) |
Nov 23, 2021 | 66.56 | 67.13 | 65.89 | 66.87 | 162,289 | +0.57(+0.85%) |
Nov 22, 2021 | 67.08 | 67.42 | 66.29 | 66.31 | 161,889 | -0.30(-0.45%) |
Nov 19, 2021 | 66.78 | 67.61 | 66.56 | 66.61 | 161,050 | -0.82(-1.22%) |
Nov 18, 2021 | 67.05 | 67.49 | 66.30 | 67.43 | 215,333 | +0.37(+0.55%) |
Nov 17, 2021 | 67.13 | 67.48 | 66.53 | 67.06 | 156,639 | -0.37(-0.54%) |
Nov 16, 2021 | 67.26 | 68.07 | 67.22 | 67.43 | 255,980 | -0.14(-0.21%) |
Nov 15, 2021 | 67.52 | 67.60 | 66.98 | 67.57 | 149,681 | +0.54(+0.80%) |
Nov 12, 2021 | 67.03 | 67.81 | 66.87 | 67.03 | 174,051 | +0.12(+0.18%) |
Nov 11, 2021 | 65.73 | 68.38 | 65.66 | 66.91 | 263,469 | +1.30(+1.98%) |
Nov 10, 2021 | 65.35 | 65.61 | 377,005 | +0.19(+0.29%) | ||
Nov 09, 2021 | 65.03 | 65.99 | 64.71 | 65.42 | 292,322 | +0.33(+0.50%) |
Nov 08, 2021 | 66.21 | 66.73 | 64.84 | 65.10 | 241,647 | -0.54(-0.82%) |
Nov 05, 2021 | 63.75 | 66.22 | 63.43 | 65.63 | 291,588 | +2.77(+4.41%) |
Nov 04, 2021 | 65.68 | 65.68 | 62.45 | 62.86 | 253,168 | -1.24(-1.94%) |
Nov 03, 2021 | 65.48 | 66.53 | 64.01 | 64.10 | 429,149 | -0.09(-0.14%) |
Nov 02, 2021 | 61.72 | 64.72 | 61.37 | 64.19 | 690,675 | +2.62(+4.26%) |
Nov 01, 2021 | 60.03 | 62.06 | 59.78 | 61.57 | 397,582 | +1.79(+2.99%) |
Oct 29, 2021 | 58.93 | 59.96 | 58.90 | 59.78 | 153,639 | +0.63(+1.06%) |
Oct 28, 2021 | 58.64 | 59.23 | 58.62 | 59.16 | 125,140 | +0.67(+1.14%) |
Oct 27, 2021 | 59.00 | 59.21 | 58.46 | 58.49 | 134,349 | -0.91(-1.54%) |
Oct 26, 2021 | 60.49 | 59.39 | 59.41 | 118,906 | -0.73(-1.22%) | |
Oct 25, 2021 | 60.06 | 60.51 | 59.84 | 60.14 | 127,314 | +0.26(+0.43%) |
Oct 22, 2021 | 60.39 | 61.00 | 59.74 | 59.88 | 146,278 | -0.25(-0.41%) |
Oct 21, 2021 | 59.74 | 60.48 | 59.30 | 60.13 | 121,122 | +0.09(+0.15%) |
Oct 20, 2021 | 60.16 | 60.53 | 59.72 | 60.04 | 150,452 | -0.16(-0.26%) |
Oct 19, 2021 | 59.51 | 60.49 | 59.27 | 60.20 | 151,167 | +1.02(+1.73%) |
Oct 18, 2021 | 59.68 | 60.47 | 59.09 | 59.18 | 170,987 | -0.98(-1.63%) |
Oct 15, 2021 | 62.39 | 62.51 | 60.12 | 60.16 | 260,805 | -1.09(-1.78%) |
Oct 14, 2021 | 60.72 | 61.38 | 60.13 | 61.25 | 213,185 | +1.23(+2.05%) |
Oct 13, 2021 | 60.11 | 60.16 | 59.38 | 60.02 | 94,614 | -0.14(-0.23%) |
Oct 12, 2021 | 60.46 | 60.83 | 59.69 | 60.16 | 113,963 | -0.28(-0.46%) |
Oct 11, 2021 | 58.92 | 60.78 | 58.86 | 60.44 | 317,662 | +1.58(+2.68%) |
Oct 08, 2021 | 59.13 | 59.70 | 58.65 | 58.86 | 183,806 | -0.28(-0.47%) |
Oct 07, 2021 | 59.06 | 60.52 | 58.92 | 59.14 | 266,949 | +0.86(+1.48%) |
Oct 06, 2021 | 57.91 | 58.62 | 57.39 | 58.28 | 138,686 | -0.58(-0.98%) |
Oct 05, 2021 | 58.43 | 59.30 | 58.37 | 58.85 | 247,971 | +0.37(+0.63%) |
Oct 04, 2021 | 58.64 | 59.22 | 58.10 | 58.48 | 190,707 | -0.11(-0.19%) |