Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 66.70 | 66.88 | 66.02 | 66.36 | 235,669 | -0.31(-0.46%) |
Dec 30, 2021 | 67.13 | 67.52 | 66.52 | 66.67 | 611,366 | -0.18(-0.27%) |
Dec 29, 2021 | 66.33 | 67.25 | 66.33 | 66.85 | 355,463 | +0.37(+0.56%) |
Dec 28, 2021 | 65.37 | 66.81 | 65.37 | 66.47 | 813,433 | +0.87(+1.33%) |
Dec 27, 2021 | 64.49 | 65.64 | 64.17 | 65.60 | 268,344 | +1.08(+1.68%) |
Dec 23, 2021 | 64.47 | 65.03 | 64.16 | 64.52 | 242,210 | +0.41(+0.64%) |
Dec 22, 2021 | 64.69 | 65.11 | 63.65 | 64.11 | 330,308 | -0.59(-0.92%) |
Dec 21, 2021 | 62.20 | 64.74 | 61.74 | 64.70 | 625,474 | +3.48(+5.68%) |
Dec 20, 2021 | 62.84 | 63.02 | 60.30 | 61.23 | 937,109 | -2.70(-4.22%) |
Dec 17, 2021 | 62.42 | 64.38 | 61.46 | 63.93 | 2,059,531 | +1.16(+1.85%) |
Dec 16, 2021 | 63.01 | 63.98 | 62.54 | 62.77 | 574,015 | +0.30(+0.48%) |
Dec 15, 2021 | 62.39 | 63.07 | 61.48 | 62.47 | 610,499 | +0.25(+0.40%) |
Dec 14, 2021 | 63.59 | 64.36 | 62.07 | 62.22 | 722,682 | -1.44(-2.26%) |
Dec 13, 2021 | 63.14 | 64.29 | 62.49 | 63.66 | 592,812 | -1.58(-2.42%) |
Dec 10, 2021 | 66.09 | 66.78 | 65.00 | 65.24 | 655,485 | -0.53(-0.80%) |
Dec 09, 2021 | 66.20 | 66.28 | 65.34 | 65.77 | 419,384 | -1.13(-1.69%) |
Dec 08, 2021 | 67.05 | 67.72 | 66.57 | 66.90 | 279,250 | -0.20(-0.30%) |
Dec 07, 2021 | 67.12 | 68.63 | 66.96 | 67.10 | 353,031 | +0.99(+1.49%) |
Dec 06, 2021 | 65.76 | 67.36 | 65.52 | 66.11 | 505,746 | +1.56(+2.42%) |
Dec 03, 2021 | 64.95 | 65.11 | 64.02 | 64.55 | 372,991 | -0.20(-0.31%) |
Dec 02, 2021 | 62.90 | 65.11 | 62.45 | 64.75 | 478,382 | +2.43(+3.90%) |
Dec 01, 2021 | 64.86 | 65.37 | 62.29 | 62.32 | 389,349 | -0.73(-1.15%) |
Nov 30, 2021 | 64.26 | 64.52 | 62.06 | 63.05 | 683,689 | -2.30(-3.52%) |
Nov 29, 2021 | 67.56 | 67.56 | 64.92 | 65.34 | 382,652 | -1.29(-1.94%) |
Nov 26, 2021 | 67.89 | 68.05 | 66.01 | 66.64 | 247,861 | -3.69(-5.24%) |
Nov 24, 2021 | 69.46 | 70.73 | 69.39 | 70.32 | 301,242 | +0.60(+0.87%) |
Nov 23, 2021 | 69.21 | 70.02 | 68.77 | 69.72 | 349,086 | +0.89(+1.29%) |
Nov 22, 2021 | 68.79 | 70.66 | 68.68 | 68.83 | 881,369 | +0.43(+0.63%) |
Nov 19, 2021 | 70.00 | 70.36 | 68.38 | 68.40 | 498,130 | -2.07(-2.94%) |
Nov 18, 2021 | 70.93 | 70.75 | 70.40 | 70.47 | 749,653 | -0.14(-0.20%) |
Nov 17, 2021 | 72.68 | 72.68 | 69.87 | 70.61 | 597,352 | -2.01(-2.77%) |
Nov 16, 2021 | 74.18 | 74.89 | 72.61 | 72.62 | 585,474 | -1.23(-1.67%) |
Nov 15, 2021 | 73.85 | 74.16 | 73.21 | 73.85 | 880,267 | +0.46(+0.62%) |
Nov 12, 2021 | 72.50 | 74.22 | 71.84 | 73.40 | 750,131 | +1.38(+1.92%) |
Nov 11, 2021 | 71.15 | 72.04 | 70.68 | 72.01 | 542,767 | +0.82(+1.15%) |
Nov 10, 2021 | 70.51 | 71.36 | 71.19 | 594,050 | +0.59(+0.84%) | |
Nov 09, 2021 | 70.70 | 70.73 | 69.76 | 70.60 | 456,147 | -0.31(-0.44%) |
Nov 08, 2021 | 70.21 | 71.23 | 69.64 | 70.92 | 507,724 | +1.54(+2.21%) |
Nov 05, 2021 | 68.62 | 69.67 | 68.05 | 69.38 | 435,764 | +1.40(+2.06%) |
Nov 04, 2021 | 68.06 | 68.85 | 67.72 | 67.98 | 320,740 | +0.40(+0.59%) |
Nov 03, 2021 | 68.00 | 68.67 | 67.26 | 67.58 | 434,938 | -0.92(-1.34%) |
Nov 02, 2021 | 69.50 | 69.50 | 67.73 | 68.49 | 474,848 | -0.63(-0.91%) |
Nov 01, 2021 | 67.84 | 70.44 | 67.06 | 69.12 | 945,794 | +1.45(+2.14%) |
Oct 29, 2021 | 67.22 | 68.30 | 67.22 | 67.67 | 417,462 | -0.20(-0.30%) |
Oct 28, 2021 | 65.26 | 67.93 | 65.18 | 67.87 | 396,891 | +2.68(+4.11%) |
Oct 27, 2021 | 67.45 | 67.74 | 65.10 | 65.19 | 585,295 | -2.33(-3.45%) |
Oct 26, 2021 | 68.24 | 67.50 | 67.52 | 541,376 | -1.33(-1.93%) | |
Oct 25, 2021 | 68.62 | 69.32 | 68.05 | 68.85 | 302,053 | +0.31(+0.45%) |
Oct 22, 2021 | 69.06 | 69.80 | 68.50 | 68.54 | 287,513 | -0.33(-0.48%) |
Oct 21, 2021 | 68.68 | 68.96 | 68.25 | 68.88 | 274,990 | -0.16(-0.23%) |
Oct 20, 2021 | 68.50 | 69.87 | 68.15 | 69.04 | 323,017 | +0.74(+1.09%) |
Oct 19, 2021 | 69.05 | 69.09 | 68.12 | 68.29 | 259,213 | -0.24(-0.35%) |
Oct 18, 2021 | 68.26 | 68.78 | 67.74 | 68.53 | 388,324 | -0.20(-0.29%) |
Oct 15, 2021 | 68.85 | 69.39 | 68.41 | 68.73 | 443,997 | +0.80(+1.18%) |
Oct 14, 2021 | 67.13 | 68.16 | 66.70 | 67.93 | 501,704 | +1.53(+2.30%) |
Oct 13, 2021 | 66.98 | 67.42 | 65.94 | 66.41 | 456,017 | -0.68(-1.01%) |
Oct 12, 2021 | 64.97 | 67.45 | 64.97 | 67.08 | 844,101 | +2.39(+3.70%) |
Oct 11, 2021 | 65.30 | 65.85 | 64.69 | 64.69 | 414,363 | -0.28(-0.43%) |
Oct 08, 2021 | 65.35 | 66.11 | 64.90 | 64.97 | 306,626 | -0.41(-0.63%) |
Oct 07, 2021 | 64.53 | 66.20 | 64.53 | 65.38 | 489,753 | +1.35(+2.12%) |
Oct 06, 2021 | 63.77 | 64.71 | 62.90 | 64.02 | 488,232 | -0.52(-0.80%) |
Oct 05, 2021 | 63.93 | 64.91 | 63.50 | 64.54 | 701,706 | +0.82(+1.29%) |
Oct 04, 2021 | 63.84 | 64.32 | 63.31 | 63.72 | 405,142 | +0.02(+0.03%) |