Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 65.94 | 66.64 | 65.51 | 66.27 | 37,943 | +0.23(+0.35%) |
Dec 30, 2021 | 66.16 | 66.90 | 65.87 | 66.04 | 53,936 | -0.20(-0.31%) |
Dec 29, 2021 | 65.71 | 66.41 | 65.52 | 66.24 | 36,827 | +0.46(+0.70%) |
Dec 28, 2021 | 65.40 | 66.23 | 65.26 | 65.78 | 45,656 | +0.56(+0.86%) |
Dec 27, 2021 | 64.76 | 65.42 | 64.53 | 65.22 | 38,876 | +0.91(+1.42%) |
Dec 23, 2021 | 63.71 | 64.73 | 63.71 | 64.31 | 47,994 | +1.26(+1.99%) |
Dec 22, 2021 | 62.15 | 63.08 | 62.12 | 63.05 | 99,263 | +0.61(+0.98%) |
Dec 21, 2021 | 61.92 | 63.14 | 61.92 | 62.44 | 56,417 | +1.29(+2.11%) |
Dec 20, 2021 | 60.72 | 61.47 | 59.19 | 61.15 | 131,528 | -0.46(-0.75%) |
Dec 17, 2021 | 62.15 | 62.69 | 60.41 | 61.61 | 680,938 | -1.12(-1.78%) |
Dec 16, 2021 | 62.48 | 63.79 | 61.35 | 62.73 | 147,212 | +1.13(+1.83%) |
Dec 15, 2021 | 61.60 | 63.06 | 60.99 | 61.60 | 300,825 | +0.50(+0.82%) |
Dec 14, 2021 | 60.82 | 62.30 | 60.47 | 61.10 | 159,332 | +0.18(+0.29%) |
Dec 13, 2021 | 62.26 | 62.26 | 57.25 | 60.93 | 78,768 | -1.38(-2.22%) |
Dec 10, 2021 | 62.58 | 62.58 | 61.60 | 62.31 | 57,112 | +0.14(+0.22%) |
Dec 09, 2021 | 62.31 | 62.73 | 61.90 | 62.17 | 64,386 | -0.37(-0.59%) |
Dec 08, 2021 | 62.80 | 63.05 | 62.08 | 62.54 | 66,054 | +0.02(+0.03%) |
Dec 07, 2021 | 63.20 | 63.98 | 61.87 | 62.52 | 75,917 | +0.08(+0.13%) |
Dec 06, 2021 | 62.37 | 63.20 | 60.85 | 62.44 | 86,918 | +1.05(+1.71%) |
Dec 03, 2021 | 63.60 | 63.60 | 60.76 | 61.39 | 276,836 | -1.99(-3.15%) |
Dec 02, 2021 | 62.39 | 63.97 | 62.05 | 63.38 | 100,990 | +1.28(+2.07%) |
Dec 01, 2021 | 64.05 | 64.89 | 61.95 | 62.10 | 74,818 | -0.81(-1.29%) |
Nov 30, 2021 | 62.30 | 63.13 | 61.79 | 62.91 | 86,798 | -0.34(-0.54%) |
Nov 29, 2021 | 64.04 | 64.33 | 62.41 | 63.25 | 77,345 | +0.16(+0.25%) |
Nov 26, 2021 | 63.31 | 64.31 | 61.39 | 63.10 | 64,239 | -2.44(-3.72%) |
Nov 24, 2021 | 65.77 | 66.51 | 65.42 | 65.53 | 24,697 | -0.80(-1.20%) |
Nov 23, 2021 | 65.98 | 66.83 | 65.98 | 66.33 | 52,967 | +0.84(+1.29%) |
Nov 22, 2021 | 65.01 | 67.00 | 65.01 | 65.49 | 51,565 | +1.04(+1.62%) |
Nov 19, 2021 | 64.64 | 65.13 | 64.36 | 64.44 | 30,191 | -1.05(-1.61%) |
Nov 18, 2021 | 66.47 | 65.72 | 65.36 | 65.50 | 95,217 | -0.69(-1.05%) |
Nov 17, 2021 | 66.37 | 66.78 | 63.21 | 66.19 | 99,443 | -0.18(-0.28%) |
Nov 16, 2021 | 65.31 | 66.45 | 64.58 | 66.37 | 81,290 | +1.06(+1.63%) |
Nov 15, 2021 | 64.82 | 65.37 | 64.18 | 65.31 | 67,590 | +0.94(+1.46%) |
Nov 12, 2021 | 65.60 | 65.78 | 63.76 | 64.37 | 44,813 | -1.26(-1.91%) |
Nov 11, 2021 | 65.48 | 65.84 | 64.94 | 65.63 | 41,853 | +0.37(+0.57%) |
Nov 10, 2021 | 65.08 | 65.26 | 68,361 | +0.30(+0.45%) | ||
Nov 09, 2021 | 65.10 | 65.36 | 64.31 | 64.96 | 62,301 | -0.47(-0.72%) |
Nov 08, 2021 | 65.19 | 65.70 | 64.67 | 65.43 | 54,303 | +0.40(+0.61%) |
Nov 05, 2021 | 64.52 | 66.07 | 64.01 | 65.03 | 64,520 | +1.07(+1.67%) |
Nov 04, 2021 | 65.39 | 65.79 | 63.18 | 63.96 | 87,281 | -1.05(-1.62%) |
Nov 03, 2021 | 63.60 | 65.80 | 63.38 | 65.02 | 118,345 | +1.01(+1.57%) |
Nov 02, 2021 | 65.61 | 65.61 | 63.79 | 64.01 | 79,151 | -1.42(-2.17%) |
Nov 01, 2021 | 63.93 | 65.64 | 63.30 | 65.43 | 81,637 | +2.13(+3.37%) |
Oct 29, 2021 | 65.53 | 66.03 | 63.06 | 63.30 | 80,436 | +1.02(+1.65%) |
Oct 28, 2021 | 62.44 | 63.73 | 61.90 | 62.27 | 60,590 | +0.40(+0.64%) |
Oct 27, 2021 | 64.25 | 64.75 | 61.87 | 61.88 | 46,349 | -2.87(-4.43%) |
Oct 26, 2021 | 65.92 | 64.63 | 64.75 | 62,230 | -0.84(-1.28%) | |
Oct 25, 2021 | 65.17 | 65.91 | 64.90 | 65.59 | 57,829 | +0.95(+1.47%) |
Oct 22, 2021 | 63.63 | 64.64 | 62.99 | 64.64 | 91,760 | +1.14(+1.80%) |
Oct 21, 2021 | 64.36 | 64.98 | 62.98 | 63.49 | 78,404 | -0.26(-0.41%) |
Oct 20, 2021 | 62.47 | 63.75 | 62.19 | 63.75 | 47,927 | +1.06(+1.69%) |
Oct 19, 2021 | 63.61 | 63.68 | 62.26 | 62.69 | 48,896 | -0.58(-0.92%) |
Oct 18, 2021 | 62.98 | 63.83 | 62.98 | 63.27 | 72,023 | +0.40(+0.63%) |
Oct 15, 2021 | 64.18 | 64.34 | 62.85 | 62.87 | 85,646 | -0.45(-0.71%) |
Oct 14, 2021 | 64.08 | 64.12 | 63.09 | 63.33 | 75,995 | +0.08(+0.13%) |
Oct 13, 2021 | 64.23 | 64.23 | 62.45 | 63.24 | 49,549 | -0.75(-1.17%) |
Oct 12, 2021 | 64.02 | 64.25 | 62.98 | 63.99 | 52,836 | -0.03(-0.04%) |
Oct 11, 2021 | 64.65 | 65.36 | 63.49 | 64.02 | 60,906 | -0.45(-0.70%) |
Oct 08, 2021 | 64.86 | 65.54 | 64.40 | 64.47 | 54,144 | -0.32(-0.50%) |
Oct 07, 2021 | 63.69 | 64.91 | 62.96 | 64.79 | 93,535 | +1.63(+2.59%) |
Oct 06, 2021 | 62.22 | 63.37 | 61.54 | 63.16 | 60,109 | +0.68(+1.09%) |
Oct 05, 2021 | 62.84 | 63.28 | 62.03 | 62.48 | 63,685 | -0.11(-0.18%) |
Oct 04, 2021 | 62.72 | 62.93 | 62.19 | 62.59 | 27,248 | +0.01(+0.01%) |