Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 67.00 | 67.52 | 66.92 | 67.00 | 306,154 | -0.05(-0.07%) |
Dec 30, 2021 | 67.63 | 68.21 | 67.00 | 67.04 | 216,161 | -0.33(-0.50%) |
Dec 29, 2021 | 67.04 | 67.72 | 66.98 | 67.38 | 245,449 | +0.25(+0.37%) |
Dec 28, 2021 | 66.49 | 67.61 | 66.49 | 67.13 | 253,954 | +0.46(+0.69%) |
Dec 27, 2021 | 66.29 | 66.68 | 65.95 | 66.66 | 234,685 | +0.35(+0.53%) |
Dec 23, 2021 | 66.66 | 67.06 | 66.27 | 66.31 | 260,026 | +0.24(+0.36%) |
Dec 22, 2021 | 65.55 | 66.27 | 65.09 | 66.07 | 293,388 | +0.40(+0.61%) |
Dec 21, 2021 | 64.88 | 66.02 | 64.81 | 65.67 | 257,293 | +1.43(+2.22%) |
Dec 20, 2021 | 64.88 | 64.88 | 63.50 | 64.25 | 356,747 | -1.26(-1.92%) |
Dec 17, 2021 | 66.53 | 66.53 | 64.63 | 65.51 | 1,356,747 | -0.97(-1.46%) |
Dec 16, 2021 | 65.90 | 67.95 | 65.90 | 66.48 | 467,687 | -0.22(-0.33%) |
Dec 15, 2021 | 66.68 | 67.40 | 65.76 | 66.70 | 377,578 | +0.30(+0.45%) |
Dec 14, 2021 | 66.89 | 67.84 | 66.17 | 66.40 | 398,053 | -0.19(-0.29%) |
Dec 13, 2021 | 67.16 | 67.29 | 66.15 | 66.60 | 368,949 | -1.17(-1.72%) |
Dec 10, 2021 | 67.80 | 67.86 | 66.98 | 67.77 | 355,765 | +0.54(+0.81%) |
Dec 09, 2021 | 67.17 | 67.86 | 66.71 | 67.22 | 232,558 | -0.40(-0.60%) |
Dec 08, 2021 | 68.03 | 68.08 | 67.17 | 67.63 | 277,282 | -0.16(-0.23%) |
Dec 07, 2021 | 68.95 | 68.95 | 67.45 | 67.79 | 444,274 | -0.43(-0.63%) |
Dec 06, 2021 | 67.24 | 68.98 | 66.60 | 68.22 | 314,934 | +2.19(+3.32%) |
Dec 03, 2021 | 67.00 | 67.00 | 65.38 | 66.03 | 289,170 | -0.84(-1.25%) |
Dec 02, 2021 | 65.37 | 67.41 | 64.85 | 66.87 | 350,824 | +1.88(+2.89%) |
Dec 01, 2021 | 66.85 | 67.88 | 64.96 | 64.99 | 286,189 | -0.59(-0.90%) |
Nov 30, 2021 | 66.19 | 66.46 | 65.45 | 65.58 | 389,039 | -1.28(-1.91%) |
Nov 29, 2021 | 67.89 | 67.89 | 66.47 | 66.86 | 294,718 | -0.13(-0.19%) |
Nov 26, 2021 | 67.66 | 67.79 | 66.38 | 66.99 | 269,672 | -2.82(-4.03%) |
Nov 24, 2021 | 70.31 | 70.41 | 69.34 | 69.80 | 166,788 | -0.49(-0.69%) |
Nov 23, 2021 | 69.86 | 70.48 | 69.80 | 70.29 | 198,229 | +0.82(+1.18%) |
Nov 22, 2021 | 69.17 | 70.48 | 69.17 | 69.47 | 271,710 | +0.83(+1.21%) |
Nov 19, 2021 | 68.40 | 69.41 | 68.01 | 68.64 | 221,582 | -0.82(-1.18%) |
Nov 18, 2021 | 69.75 | 69.53 | 69.31 | 69.46 | 313,369 | -0.07(-0.11%) |
Nov 17, 2021 | 69.53 | 69.66 | 68.44 | 69.53 | 274,913 | -0.40(-0.57%) |
Nov 16, 2021 | 70.51 | 70.55 | 69.80 | 69.93 | 306,628 | -0.58(-0.82%) |
Nov 15, 2021 | 70.61 | 71.24 | 70.33 | 70.51 | 291,284 | -0.03(-0.04%) |
Nov 12, 2021 | 71.35 | 71.58 | 70.23 | 70.54 | 272,157 | -0.81(-1.13%) |
Nov 11, 2021 | 71.06 | 71.69 | 70.66 | 71.35 | 210,582 | +0.30(+0.43%) |
Nov 10, 2021 | 71.29 | 70.71 | 71.04 | 272,137 | +0.08(+0.12%) | |
Nov 09, 2021 | 70.67 | 71.33 | 70.62 | 70.96 | 244,124 | -0.33(-0.46%) |
Nov 08, 2021 | 71.63 | 72.10 | 71.09 | 71.29 | 274,415 | -0.34(-0.48%) |
Nov 05, 2021 | 70.88 | 71.76 | 70.88 | 71.63 | 221,799 | +1.35(+1.92%) |
Nov 04, 2021 | 71.50 | 71.50 | 69.88 | 70.28 | 301,772 | -1.53(-2.13%) |
Nov 03, 2021 | 70.88 | 72.38 | 70.88 | 71.81 | 394,533 | +0.92(+1.30%) |
Nov 02, 2021 | 72.03 | 72.32 | 70.89 | 70.89 | 356,080 | -1.19(-1.65%) |
Nov 01, 2021 | 69.41 | 72.17 | 69.29 | 72.07 | 518,315 | +2.79(+4.02%) |
Oct 29, 2021 | 69.40 | 69.69 | 68.86 | 69.29 | 1,129,222 | +0.20(+0.29%) |
Oct 28, 2021 | 67.86 | 69.41 | 67.86 | 69.08 | 391,820 | +1.12(+1.65%) |
Oct 27, 2021 | 69.68 | 68.92 | 67.07 | 67.96 | 537,646 | -1.95(-2.79%) |
Oct 26, 2021 | 69.59 | 70.09 | 69.91 | 396,347 | +0.58(+0.84%) | |
Oct 25, 2021 | 69.88 | 70.12 | 69.29 | 69.33 | 338,475 | -0.55(-0.79%) |
Oct 22, 2021 | 69.55 | 70.49 | 69.55 | 69.88 | 234,106 | +0.33(+0.48%) |
Oct 21, 2021 | 70.14 | 70.14 | 69.40 | 69.55 | 256,383 | -0.59(-0.84%) |
Oct 20, 2021 | 68.70 | 70.21 | 68.48 | 70.14 | 244,202 | +1.44(+2.10%) |
Oct 19, 2021 | 68.02 | 68.84 | 67.55 | 68.70 | 252,292 | +0.67(+0.99%) |
Oct 18, 2021 | 67.58 | 68.45 | 67.31 | 68.02 | 244,708 | +0.44(+0.65%) |
Oct 15, 2021 | 68.09 | 68.31 | 67.56 | 67.58 | 324,415 | -0.49(-0.72%) |
Oct 14, 2021 | 67.67 | 68.08 | 67.18 | 68.07 | 227,871 | +0.92(+1.37%) |
Oct 13, 2021 | 66.76 | 67.37 | 65.81 | 67.15 | 306,476 | +0.14(+0.21%) |
Oct 12, 2021 | 66.40 | 67.07 | 66.03 | 67.01 | 204,881 | +0.42(+0.64%) |
Oct 11, 2021 | 67.54 | 67.54 | 66.55 | 66.59 | 200,703 | -0.35(-0.52%) |
Oct 08, 2021 | 66.81 | 67.29 | 66.81 | 66.94 | 203,835 | +0.30(+0.46%) |
Oct 07, 2021 | 66.02 | 66.80 | 66.02 | 66.64 | 272,181 | +0.98(+1.50%) |
Oct 06, 2021 | 65.62 | 65.77 | 64.58 | 65.65 | 509,345 | -0.62(-0.93%) |
Oct 05, 2021 | 67.53 | 68.06 | 66.18 | 66.27 | 554,280 | -1.26(-1.87%) |
Oct 04, 2021 | 67.18 | 68.08 | 66.84 | 67.53 | 361,770 | +0.48(+0.71%) |