Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 63.79 | 64.15 | 63.53 | 63.83 | 178,359 | -0.13(-0.20%) |
Dec 30, 2021 | 63.77 | 64.16 | 63.63 | 63.96 | 159,582 | +0.35(+0.55%) |
Dec 29, 2021 | 63.16 | 63.63 | 62.90 | 63.61 | 134,071 | +0.71(+1.14%) |
Dec 28, 2021 | 62.49 | 62.95 | 62.31 | 62.89 | 178,494 | +0.34(+0.55%) |
Dec 27, 2021 | 62.07 | 62.59 | 61.65 | 62.55 | 135,135 | +0.42(+0.67%) |
Dec 23, 2021 | 62.41 | 62.61 | 61.97 | 62.13 | 174,742 | -0.24(-0.39%) |
Dec 22, 2021 | 61.56 | 62.38 | 61.36 | 62.38 | 195,287 | +0.58(+0.94%) |
Dec 21, 2021 | 61.91 | 62.24 | 61.34 | 61.80 | 245,563 | +0.42(+0.68%) |
Dec 20, 2021 | 60.96 | 61.49 | 59.77 | 61.38 | 445,907 | -0.11(-0.18%) |
Dec 17, 2021 | 62.40 | 63.02 | 61.14 | 61.49 | 919,223 | -1.12(-1.79%) |
Dec 16, 2021 | 63.25 | 63.77 | 62.46 | 62.61 | 433,133 | -0.67(-1.06%) |
Dec 15, 2021 | 62.16 | 63.49 | 62.16 | 63.28 | 330,014 | +1.37(+2.21%) |
Dec 14, 2021 | 62.22 | 62.52 | 61.64 | 61.92 | 337,777 | -0.01(-0.01%) |
Dec 13, 2021 | 60.63 | 62.52 | 60.60 | 61.93 | 576,312 | +1.07(+1.75%) |
Dec 10, 2021 | 60.91 | 61.41 | 60.75 | 60.86 | 179,423 | +0.18(+0.30%) |
Dec 09, 2021 | 60.51 | 60.88 | 60.13 | 60.68 | 224,978 | -0.09(-0.15%) |
Dec 08, 2021 | 60.55 | 61.17 | 60.51 | 60.77 | 237,526 | +0.24(+0.39%) |
Dec 07, 2021 | 60.72 | 61.36 | 60.32 | 60.53 | 406,940 | -0.14(-0.24%) |
Dec 06, 2021 | 60.22 | 61.29 | 60.11 | 60.68 | 342,055 | +1.15(+1.93%) |
Dec 03, 2021 | 59.43 | 59.70 | 58.88 | 59.53 | 374,526 | +0.40(+0.67%) |
Dec 02, 2021 | 58.29 | 59.61 | 58.14 | 59.13 | 263,301 | +1.00(+1.71%) |
Dec 01, 2021 | 58.66 | 59.94 | 58.10 | 58.14 | 310,625 | +0.14(+0.23%) |
Nov 30, 2021 | 59.39 | 59.39 | 57.96 | 58.00 | 279,189 | -1.81(-3.02%) |
Nov 29, 2021 | 59.42 | 60.12 | 58.85 | 59.81 | 254,496 | +1.03(+1.75%) |
Nov 26, 2021 | 59.65 | 59.87 | 58.38 | 58.78 | 249,303 | -1.68(-2.78%) |
Nov 24, 2021 | 60.76 | 60.98 | 60.04 | 60.46 | 249,443 | -0.28(-0.46%) |
Nov 23, 2021 | 60.16 | 60.87 | 59.88 | 60.74 | 288,401 | +0.62(+1.04%) |
Nov 22, 2021 | 59.25 | 60.41 | 58.95 | 60.12 | 242,388 | +1.10(+1.87%) |
Nov 19, 2021 | 58.04 | 59.10 | 57.88 | 59.01 | 206,495 | +0.67(+1.15%) |
Nov 18, 2021 | 58.29 | 58.50 | 58.23 | 58.34 | 213,814 | -0.04(-0.06%) |
Nov 17, 2021 | 58.29 | 58.56 | 57.64 | 58.38 | 235,129 | -0.05(-0.08%) |
Nov 16, 2021 | 59.31 | 59.56 | 58.29 | 58.42 | 383,499 | -0.85(-1.43%) |
Nov 15, 2021 | 58.70 | 59.27 | 58.40 | 59.27 | 296,887 | +0.97(+1.66%) |
Nov 12, 2021 | 58.91 | 59.02 | 58.22 | 58.30 | 265,280 | -0.47(-0.79%) |
Nov 11, 2021 | 59.39 | 59.48 | 58.34 | 58.77 | 335,664 | -0.78(-1.31%) |
Nov 10, 2021 | 57.88 | 59.55 | 379,255 | +1.62(+2.80%) | ||
Nov 09, 2021 | 58.19 | 58.54 | 57.65 | 57.93 | 289,705 | -0.11(-0.19%) |
Nov 08, 2021 | 59.44 | 59.58 | 57.52 | 58.03 | 409,764 | -1.22(-2.06%) |
Nov 05, 2021 | 59.26 | 60.16 | 59.03 | 59.25 | 340,668 | +0.39(+0.65%) |
Nov 04, 2021 | 60.62 | 60.76 | 58.53 | 58.87 | 392,581 | -1.74(-2.87%) |
Nov 03, 2021 | 59.63 | 61.50 | 59.63 | 60.61 | 489,721 | +1.08(+1.82%) |
Nov 02, 2021 | 60.65 | 60.65 | 59.32 | 59.52 | 357,446 | -1.00(-1.64%) |
Nov 01, 2021 | 59.77 | 60.72 | 59.47 | 60.52 | 371,147 | +1.01(+1.70%) |
Oct 29, 2021 | 59.77 | 60.31 | 58.88 | 59.50 | 1,819,449 | -0.37(-0.61%) |
Oct 28, 2021 | 59.26 | 59.93 | 59.26 | 59.87 | 300,800 | +0.59(+1.00%) |
Oct 27, 2021 | 59.84 | 59.64 | 59.01 | 59.28 | 369,652 | -0.17(-0.29%) |
Oct 26, 2021 | 59.56 | 59.45 | 327,156 | -0.11(-0.18%) | ||
Oct 25, 2021 | 59.32 | 59.80 | 58.79 | 59.56 | 330,760 | +0.10(+0.17%) |
Oct 22, 2021 | 59.16 | 59.68 | 58.79 | 59.46 | 298,446 | +0.48(+0.81%) |
Oct 21, 2021 | 58.50 | 59.06 | 58.30 | 58.98 | 360,588 | +0.49(+0.84%) |
Oct 20, 2021 | 57.94 | 58.89 | 57.94 | 58.49 | 208,349 | +0.62(+1.07%) |
Oct 19, 2021 | 57.60 | 58.02 | 57.34 | 57.87 | 206,702 | +0.62(+1.08%) |
Oct 18, 2021 | 57.49 | 57.49 | 56.85 | 57.25 | 288,067 | -0.63(-1.08%) |
Oct 15, 2021 | 58.38 | 58.52 | 57.84 | 57.88 | 364,887 | -0.18(-0.31%) |
Oct 14, 2021 | 57.97 | 58.15 | 57.64 | 58.06 | 172,911 | +0.56(+0.97%) |
Oct 13, 2021 | 56.84 | 57.62 | 56.50 | 57.50 | 227,697 | +0.44(+0.77%) |
Oct 12, 2021 | 56.72 | 57.34 | 56.28 | 57.07 | 202,585 | +0.48(+0.86%) |
Oct 11, 2021 | 57.29 | 57.48 | 56.39 | 56.58 | 240,956 | -0.78(-1.36%) |
Oct 08, 2021 | 58.28 | 58.45 | 57.35 | 57.36 | 236,932 | -0.92(-1.58%) |
Oct 07, 2021 | 59.27 | 59.40 | 57.98 | 58.28 | 453,147 | -0.99(-1.66%) |
Oct 06, 2021 | 57.86 | 59.32 | 57.50 | 59.27 | 476,016 | +1.14(+1.96%) |
Oct 05, 2021 | 58.04 | 58.53 | 57.46 | 58.13 | 371,118 | +0.36(+0.62%) |
Oct 04, 2021 | 56.60 | 58.01 | 56.60 | 57.77 | 335,951 | +1.17(+2.06%) |