Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 68.05 | 69.05 | 68.05 | 68.56 | 642,728 | +0.51(+0.75%) |
Dec 30, 2021 | 67.63 | 68.65 | 67.24 | 68.05 | 731,923 | +0.45(+0.67%) |
Dec 29, 2021 | 67.37 | 67.74 | 66.69 | 67.60 | 547,290 | +0.39(+0.58%) |
Dec 28, 2021 | 66.89 | 67.50 | 66.67 | 67.20 | 876,970 | +0.28(+0.42%) |
Dec 27, 2021 | 66.22 | 66.95 | 65.88 | 66.92 | 691,104 | +0.63(+0.95%) |
Dec 23, 2021 | 66.90 | 67.24 | 65.91 | 66.29 | 507,648 | -0.07(-0.11%) |
Dec 22, 2021 | 66.29 | 66.94 | 66.29 | 66.37 | 613,520 | +0.01(+0.01%) |
Dec 21, 2021 | 64.38 | 66.41 | 64.15 | 66.36 | 866,360 | +2.60(+4.08%) |
Dec 20, 2021 | 62.92 | 64.27 | 62.63 | 63.76 | 1,134,153 | -1.35(-2.07%) |
Dec 17, 2021 | 65.13 | 65.98 | 64.61 | 65.10 | 2,106,139 | -0.09(-0.14%) |
Dec 16, 2021 | 64.96 | 66.40 | 64.81 | 65.19 | 926,900 | -0.15(-0.24%) |
Dec 15, 2021 | 65.26 | 65.39 | 63.81 | 65.35 | 1,124,612 | +0.53(+0.82%) |
Dec 14, 2021 | 65.60 | 65.99 | 64.60 | 64.82 | 1,021,323 | -0.92(-1.40%) |
Dec 13, 2021 | 65.90 | 66.32 | 64.73 | 65.74 | 912,494 | -0.35(-0.53%) |
Dec 10, 2021 | 66.44 | 66.94 | 65.40 | 66.09 | 1,069,067 | +0.14(+0.21%) |
Dec 09, 2021 | 66.50 | 66.50 | 65.56 | 65.95 | 665,949 | -1.08(-1.61%) |
Dec 08, 2021 | 66.91 | 67.54 | 66.64 | 67.03 | 760,730 | +0.17(+0.26%) |
Dec 07, 2021 | 66.36 | 67.29 | 66.36 | 66.86 | 869,012 | +0.91(+1.38%) |
Dec 06, 2021 | 65.55 | 66.95 | 65.54 | 65.95 | 796,738 | +1.22(+1.88%) |
Dec 03, 2021 | 65.04 | 65.04 | 63.99 | 64.73 | 811,453 | -0.11(-0.17%) |
Dec 02, 2021 | 62.27 | 65.24 | 62.06 | 64.84 | 1,037,445 | +2.90(+4.67%) |
Dec 01, 2021 | 64.18 | 65.09 | 61.90 | 61.95 | 1,577,301 | -0.60(-0.95%) |
Nov 30, 2021 | 63.68 | 63.68 | 62.02 | 62.54 | 2,628,829 | -1.28(-2.01%) |
Nov 29, 2021 | 64.43 | 64.65 | 63.26 | 63.82 | 1,045,613 | -0.45(-0.70%) |
Nov 26, 2021 | 65.71 | 65.71 | 63.08 | 64.27 | 796,302 | -2.79(-4.16%) |
Nov 24, 2021 | 66.60 | 67.37 | 65.83 | 67.06 | 816,406 | +0.44(+0.66%) |
Nov 23, 2021 | 66.52 | 67.08 | 66.23 | 66.62 | 1,329,514 | +0.08(+0.12%) |
Nov 22, 2021 | 67.15 | 67.15 | 66.32 | 66.54 | 960,532 | -0.03(-0.04%) |
Nov 19, 2021 | 66.67 | 66.90 | 65.84 | 66.57 | 1,210,130 | -0.87(-1.28%) |
Nov 18, 2021 | 67.58 | 67.51 | 67.01 | 67.43 | 1,078,909 | +0.06(+0.09%) |
Nov 17, 2021 | 66.77 | 67.46 | 65.72 | 67.37 | 920,242 | +0.27(+0.40%) |
Nov 16, 2021 | 67.68 | 68.00 | 66.63 | 67.10 | 927,210 | -0.58(-0.85%) |
Nov 15, 2021 | 67.43 | 67.70 | 66.94 | 67.68 | 1,044,669 | +0.34(+0.51%) |
Nov 12, 2021 | 67.79 | 67.98 | 67.04 | 67.33 | 851,702 | -0.46(-0.68%) |
Nov 11, 2021 | 67.07 | 67.86 | 66.47 | 67.79 | 510,274 | +0.72(+1.08%) |
Nov 10, 2021 | 66.42 | 67.07 | 875,299 | +0.60(+0.90%) | ||
Nov 09, 2021 | 66.21 | 66.69 | 65.92 | 66.48 | 626,414 | +0.22(+0.33%) |
Nov 08, 2021 | 68.42 | 68.71 | 65.90 | 66.26 | 765,468 | -2.25(-3.28%) |
Nov 05, 2021 | 67.86 | 70.41 | 67.65 | 68.50 | 869,769 | +1.75(+2.62%) |
Nov 04, 2021 | 67.39 | 67.77 | 66.39 | 66.76 | 753,408 | -0.33(-0.50%) |
Nov 03, 2021 | 65.20 | 67.43 | 65.20 | 67.09 | 988,254 | +1.89(+2.91%) |
Nov 02, 2021 | 65.00 | 65.52 | 64.62 | 65.19 | 794,476 | +0.87(+1.35%) |
Nov 01, 2021 | 63.51 | 64.55 | 62.77 | 64.33 | 691,522 | +0.82(+1.29%) |
Oct 29, 2021 | 63.78 | 64.09 | 63.08 | 63.51 | 1,838,342 | -0.42(-0.66%) |
Oct 28, 2021 | 63.81 | 63.99 | 62.75 | 63.93 | 839,417 | -0.14(-0.23%) |
Oct 27, 2021 | 64.10 | 64.30 | 63.19 | 64.08 | 1,136,171 | -0.37(-0.57%) |
Oct 26, 2021 | 63.74 | 64.59 | 64.45 | 1,092,029 | +0.95(+1.49%) | |
Oct 25, 2021 | 63.16 | 63.76 | 62.89 | 63.50 | 535,683 | +0.34(+0.54%) |
Oct 22, 2021 | 63.31 | 63.63 | 62.88 | 63.16 | 431,462 | +0.00(+0.00%) |
Oct 21, 2021 | 63.99 | 64.18 | 63.00 | 63.16 | 576,139 | -1.02(-1.59%) |
Oct 20, 2021 | 62.60 | 64.24 | 62.34 | 64.18 | 801,402 | +1.48(+2.36%) |
Oct 19, 2021 | 64.27 | 64.27 | 62.57 | 62.70 | 641,702 | -1.40(-2.18%) |
Oct 18, 2021 | 63.23 | 64.28 | 63.23 | 64.09 | 443,459 | +0.36(+0.57%) |
Oct 15, 2021 | 63.66 | 64.34 | 63.53 | 63.73 | 849,953 | +0.47(+0.74%) |
Oct 14, 2021 | 63.56 | 63.67 | 63.07 | 63.26 | 831,497 | +0.19(+0.30%) |
Oct 13, 2021 | 62.70 | 63.15 | 62.39 | 63.08 | 820,353 | +0.20(+0.32%) |
Oct 12, 2021 | 62.35 | 63.23 | 62.35 | 62.88 | 1,127,668 | -0.02(-0.03%) |
Oct 11, 2021 | 62.85 | 62.99 | 62.04 | 62.89 | 641,914 | +0.27(+0.43%) |
Oct 08, 2021 | 62.94 | 63.42 | 62.52 | 62.62 | 594,121 | -0.46(-0.73%) |
Oct 07, 2021 | 63.06 | 63.64 | 62.71 | 63.08 | 928,119 | +0.65(+1.04%) |
Oct 06, 2021 | 61.50 | 62.47 | 60.71 | 62.43 | 1,216,921 | +0.51(+0.82%) |
Oct 05, 2021 | 62.74 | 62.91 | 61.72 | 61.93 | 1,037,834 | -0.70(-1.12%) |
Oct 04, 2021 | 62.43 | 63.19 | 61.54 | 62.63 | 1,285,796 | +0.14(+0.23%) |