Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 62.86 | 63.66 | 62.61 | 63.29 | 177,747 | +0.09(+0.14%) |
Dec 30, 2021 | 63.40 | 63.79 | 62.73 | 63.20 | 189,569 | +0.32(+0.50%) |
Dec 29, 2021 | 63.11 | 63.47 | 62.73 | 62.89 | 203,613 | -0.19(-0.30%) |
Dec 28, 2021 | 63.47 | 63.88 | 62.84 | 63.08 | 224,354 | -0.35(-0.56%) |
Dec 27, 2021 | 64.19 | 64.78 | 63.13 | 63.43 | 416,921 | -0.98(-1.52%) |
Dec 23, 2021 | 64.87 | 65.05 | 64.19 | 64.41 | 140,902 | -0.18(-0.28%) |
Dec 22, 2021 | 64.96 | 65.31 | 63.41 | 64.59 | 192,937 | -0.46(-0.71%) |
Dec 21, 2021 | 64.85 | 65.91 | 64.51 | 65.05 | 648,440 | +0.05(+0.07%) |
Dec 20, 2021 | 63.38 | 65.19 | 61.95 | 65.00 | 391,594 | +1.33(+2.09%) |
Dec 17, 2021 | 63.01 | 64.06 | 62.54 | 63.67 | 873,292 | +0.66(+1.05%) |
Dec 16, 2021 | 63.00 | 63.64 | 61.98 | 63.01 | 300,280 | +0.41(+0.65%) |
Dec 15, 2021 | 61.80 | 63.00 | 61.22 | 62.61 | 428,116 | +0.80(+1.30%) |
Dec 14, 2021 | 61.88 | 62.80 | 61.22 | 61.80 | 512,539 | +0.32(+0.51%) |
Dec 13, 2021 | 62.13 | 62.63 | 61.22 | 61.49 | 425,611 | -0.61(-0.99%) |
Dec 10, 2021 | 62.14 | 62.82 | 61.38 | 62.10 | 516,005 | +0.21(+0.34%) |
Dec 09, 2021 | 62.61 | 62.85 | 61.72 | 61.89 | 181,215 | -1.46(-2.31%) |
Dec 08, 2021 | 62.34 | 63.79 | 62.34 | 63.36 | 210,733 | +1.38(+2.23%) |
Dec 07, 2021 | 64.03 | 64.03 | 61.46 | 61.97 | 363,251 | -1.98(-3.09%) |
Dec 06, 2021 | 61.18 | 64.03 | 60.76 | 63.95 | 559,981 | +3.69(+6.12%) |
Dec 03, 2021 | 60.08 | 60.38 | 59.19 | 60.27 | 440,381 | +0.70(+1.18%) |
Dec 02, 2021 | 59.40 | 60.88 | 58.89 | 59.56 | 292,941 | +0.84(+1.43%) |
Dec 01, 2021 | 60.31 | 61.25 | 58.60 | 58.72 | 541,771 | -0.74(-1.25%) |
Nov 30, 2021 | 61.59 | 62.07 | 59.36 | 59.46 | 722,704 | -2.78(-4.47%) |
Nov 29, 2021 | 62.93 | 63.01 | 61.60 | 62.25 | 411,659 | -0.33(-0.52%) |
Nov 26, 2021 | 62.10 | 62.93 | 61.48 | 62.57 | 357,680 | -0.89(-1.40%) |
Nov 24, 2021 | 63.09 | 63.59 | 62.88 | 63.46 | 188,766 | +0.35(+0.56%) |
Nov 23, 2021 | 62.70 | 63.73 | 62.70 | 63.10 | 183,027 | +0.41(+0.65%) |
Nov 22, 2021 | 63.47 | 64.32 | 62.64 | 62.70 | 284,698 | -0.50(-0.79%) |
Nov 19, 2021 | 61.82 | 63.52 | 61.82 | 63.19 | 584,172 | +0.97(+1.55%) |
Nov 18, 2021 | 62.22 | 62.23 | 61.84 | 62.23 | 249,564 | +0.01(+0.01%) |
Nov 17, 2021 | 62.69 | 62.85 | 62.20 | 62.22 | 298,461 | -0.47(-0.75%) |
Nov 16, 2021 | 64.15 | 64.15 | 62.60 | 62.69 | 254,083 | -1.72(-2.67%) |
Nov 15, 2021 | 63.17 | 64.41 | 62.89 | 64.41 | 357,027 | +1.55(+2.46%) |
Nov 12, 2021 | 62.90 | 63.97 | 62.79 | 62.86 | 263,408 | -0.04(-0.06%) |
Nov 11, 2021 | 63.00 | 63.55 | 62.35 | 62.90 | 232,868 | -0.49(-0.78%) |
Nov 10, 2021 | 61.56 | 63.43 | 63.39 | 501,328 | +2.48(+4.07%) | |
Nov 09, 2021 | 61.50 | 62.00 | 60.88 | 60.91 | 690,837 | -0.79(-1.28%) |
Nov 08, 2021 | 63.71 | 63.76 | 61.38 | 61.70 | 440,895 | -2.05(-3.22%) |
Nov 05, 2021 | 63.75 | 64.65 | 63.64 | 63.75 | 364,652 | +0.34(+0.54%) |
Nov 04, 2021 | 63.03 | 64.45 | 62.78 | 63.41 | 447,688 | -0.66(-1.03%) |
Nov 03, 2021 | 62.80 | 64.45 | 62.60 | 64.07 | 680,448 | +1.27(+2.03%) |
Nov 02, 2021 | 62.85 | 63.80 | 62.15 | 62.80 | 539,446 | +0.23(+0.37%) |
Nov 01, 2021 | 62.04 | 62.94 | 61.82 | 62.57 | 443,097 | +0.53(+0.85%) |
Oct 29, 2021 | 61.32 | 62.08 | 61.10 | 62.04 | 709,847 | +0.45(+0.73%) |
Oct 28, 2021 | 61.85 | 62.15 | 61.45 | 61.59 | 325,962 | +0.13(+0.22%) |
Oct 27, 2021 | 62.15 | 62.45 | 61.00 | 61.46 | 587,680 | -0.50(-0.81%) |
Oct 26, 2021 | 62.12 | 61.96 | 320,543 | -0.23(-0.37%) | ||
Oct 25, 2021 | 61.78 | 63.09 | 61.21 | 62.19 | 721,157 | +0.21(+0.35%) |
Oct 22, 2021 | 61.18 | 62.03 | 60.64 | 61.98 | 405,460 | +0.80(+1.30%) |
Oct 21, 2021 | 60.34 | 61.58 | 60.24 | 61.18 | 718,952 | +0.84(+1.40%) |
Oct 20, 2021 | 61.66 | 61.68 | 59.48 | 60.34 | 619,969 | -0.86(-1.41%) |
Oct 19, 2021 | 62.01 | 62.23 | 60.28 | 61.20 | 770,100 | -0.82(-1.31%) |
Oct 18, 2021 | 61.82 | 62.61 | 61.20 | 62.01 | 1,240,332 | +0.40(+0.65%) |
Oct 15, 2021 | 62.26 | 62.26 | 61.00 | 61.61 | 1,547,988 | -0.64(-1.04%) |
Oct 14, 2021 | 58.62 | 64.50 | 58.16 | 62.26 | 2,841,409 | +4.09(+7.04%) |
Oct 13, 2021 | 56.51 | 58.27 | 56.40 | 58.16 | 708,147 | +1.33(+2.35%) |
Oct 12, 2021 | 57.50 | 57.83 | 56.49 | 56.83 | 489,432 | -0.67(-1.17%) |
Oct 11, 2021 | 57.78 | 58.27 | 57.42 | 57.50 | 587,324 | -0.14(-0.25%) |
Oct 08, 2021 | 59.08 | 59.45 | 57.55 | 57.64 | 451,398 | -1.58(-2.66%) |
Oct 07, 2021 | 61.37 | 61.37 | 58.97 | 59.22 | 1,002,572 | -1.70(-2.79%) |
Oct 06, 2021 | 61.78 | 61.82 | 60.06 | 60.92 | 1,029,466 | -2.17(-3.44%) |
Oct 05, 2021 | 59.61 | 64.48 | 58.78 | 63.09 | 2,734,121 | +3.90(+6.58%) |
Oct 04, 2021 | 60.72 | 60.87 | 56.06 | 59.19 | 1,338,269 | -1.50(-2.47%) |