Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 66.59 | 66.91 | 66.59 | 66.64 | 9,647 | +0.16(+0.24%) |
Dec 30, 2021 | 66.55 | 66.73 | 66.48 | 66.48 | 32,306 | -0.31(-0.47%) |
Dec 29, 2021 | 66.44 | 66.86 | 66.44 | 66.79 | 18,361 | +0.36(+0.54%) |
Dec 28, 2021 | 66.41 | 66.69 | 66.37 | 66.44 | 15,247 | +0.14(+0.22%) |
Dec 27, 2021 | 65.72 | 66.29 | 65.72 | 66.29 | 133,623 | +0.78(+1.19%) |
Dec 23, 2021 | 65.11 | 65.52 | 65.06 | 65.52 | 9,553 | +0.50(+0.77%) |
Dec 22, 2021 | 64.25 | 65.02 | 64.25 | 65.02 | 17,431 | +1.23(+1.93%) |
Dec 21, 2021 | 63.35 | 63.79 | 63.35 | 63.78 | 6,466 | +0.75(+1.20%) |
Dec 20, 2021 | 62.72 | 63.03 | 62.71 | 63.03 | 16,682 | +0.05(+0.09%) |
Dec 17, 2021 | 63.09 | 63.43 | 62.98 | 62.98 | 2,164 | -0.43(-0.68%) |
Dec 16, 2021 | 63.85 | 63.85 | 63.14 | 63.41 | 8,408 | +0.05(+0.08%) |
Dec 15, 2021 | 62.73 | 63.36 | 62.45 | 63.36 | 21,723 | +0.62(+1.00%) |
Dec 14, 2021 | 62.79 | 62.93 | 62.44 | 62.73 | 51,172 | -0.37(-0.58%) |
Dec 13, 2021 | 63.64 | 63.64 | 63.10 | 63.10 | 9,121 | -0.79(-1.24%) |
Dec 10, 2021 | 63.72 | 63.97 | 63.61 | 63.89 | 14,822 | +0.17(+0.27%) |
Dec 09, 2021 | 63.94 | 63.94 | 63.69 | 63.72 | 9,706 | -0.56(-0.87%) |
Dec 08, 2021 | 64.17 | 64.33 | 64.09 | 64.28 | 17,794 | +0.33(+0.52%) |
Dec 07, 2021 | 63.63 | 64.02 | 63.61 | 63.95 | 32,411 | +1.06(+1.68%) |
Dec 06, 2021 | 62.68 | 62.95 | 62.52 | 62.89 | 5,353 | +0.38(+0.60%) |
Dec 03, 2021 | 63.01 | 63.01 | 62.13 | 62.52 | 18,851 | -0.58(-0.92%) |
Dec 02, 2021 | 63.03 | 63.31 | 62.97 | 63.10 | 9,888 | +0.73(+1.17%) |
Dec 01, 2021 | 63.69 | 63.85 | 62.36 | 62.37 | 157,591 | -0.29(-0.46%) |
Nov 30, 2021 | 63.03 | 63.35 | 62.07 | 62.65 | 12,950 | -0.33(-0.52%) |
Nov 29, 2021 | 63.03 | 63.06 | 62.73 | 62.98 | 6,854 | +0.34(+0.55%) |
Nov 26, 2021 | 63.00 | 63.06 | 62.39 | 62.63 | 22,454 | -1.16(-1.82%) |
Nov 24, 2021 | 63.39 | 63.85 | 63.39 | 63.79 | 10,275 | -0.54(-0.83%) |
Nov 23, 2021 | 64.48 | 64.67 | 63.98 | 64.33 | 17,954 | -0.44(-0.67%) |
Nov 22, 2021 | 65.05 | 65.27 | 64.64 | 64.76 | 14,144 | -0.60(-0.91%) |
Nov 19, 2021 | 65.56 | 65.69 | 65.36 | 65.36 | 15,441 | -0.95(-1.43%) |
Nov 18, 2021 | 66.03 | 66.37 | 66.20 | 66.31 | 15,256 | -0.04(-0.07%) |
Nov 17, 2021 | 66.23 | 66.36 | 66.12 | 66.35 | 11,601 | +0.18(+0.27%) |
Nov 16, 2021 | 66.45 | 66.48 | 66.16 | 66.17 | 8,770 | -0.45(-0.68%) |
Nov 15, 2021 | 66.99 | 67.02 | 66.60 | 66.63 | 4,606 | -0.31(-0.46%) |
Nov 12, 2021 | 66.82 | 66.97 | 66.82 | 66.94 | 3,812 | +0.14(+0.21%) |
Nov 11, 2021 | 66.89 | 66.99 | 66.80 | 66.80 | 6,678 | +0.33(+0.50%) |
Nov 10, 2021 | 67.12 | 66.47 | 12,335 | -1.20(-1.78%) | ||
Nov 09, 2021 | 67.74 | 67.74 | 67.39 | 67.67 | 19,657 | -0.15(-0.22%) |
Nov 08, 2021 | 67.62 | 67.84 | 67.62 | 67.82 | 9,839 | +0.11(+0.16%) |
Nov 05, 2021 | 67.46 | 67.72 | 67.25 | 67.72 | 54,679 | +0.31(+0.46%) |
Nov 04, 2021 | 67.40 | 67.48 | 67.22 | 67.40 | 7,886 | -0.13(-0.20%) |
Nov 03, 2021 | 67.01 | 67.56 | 66.95 | 67.54 | 31,105 | +0.84(+1.26%) |
Nov 02, 2021 | 66.83 | 67.04 | 66.70 | 66.70 | 45,379 | -0.71(-1.06%) |
Nov 01, 2021 | 67.23 | 67.48 | 67.21 | 67.41 | 10,433 | +0.70(+1.04%) |
Oct 29, 2021 | 66.92 | 66.92 | 66.50 | 66.72 | 11,027 | -0.69(-1.02%) |
Oct 28, 2021 | 66.99 | 67.46 | 66.99 | 67.40 | 2,791 | +0.81(+1.22%) |
Oct 27, 2021 | 66.83 | 66.95 | 66.58 | 66.59 | 11,620 | -0.35(-0.52%) |
Oct 26, 2021 | 67.06 | 66.94 | 27,933 | -0.22(-0.33%) | ||
Oct 25, 2021 | 67.12 | 67.20 | 67.07 | 67.16 | 21,037 | -0.60(-0.88%) |
Oct 22, 2021 | 67.62 | 67.77 | 67.62 | 67.76 | 8,908 | +0.21(+0.32%) |
Oct 21, 2021 | 67.60 | 67.63 | 67.39 | 67.55 | 4,961 | -0.01(-0.02%) |
Oct 20, 2021 | 67.32 | 67.62 | 67.15 | 67.56 | 5,702 | +0.45(+0.67%) |
Oct 19, 2021 | 66.97 | 67.11 | 66.96 | 67.11 | 5,486 | +0.68(+1.02%) |
Oct 18, 2021 | 66.28 | 66.45 | 66.27 | 66.43 | 13,891 | +0.21(+0.31%) |
Oct 15, 2021 | 66.12 | 66.39 | 66.08 | 66.23 | 31,766 | +0.62(+0.95%) |
Oct 14, 2021 | 65.26 | 65.60 | 65.26 | 65.60 | 12,818 | +0.83(+1.28%) |
Oct 13, 2021 | 64.35 | 64.81 | 64.32 | 64.77 | 6,525 | +1.15(+1.81%) |
Oct 12, 2021 | 63.53 | 63.85 | 63.46 | 63.62 | 15,214 | +0.31(+0.49%) |
Oct 11, 2021 | 63.32 | 63.78 | 63.30 | 63.31 | 40,284 | -0.49(-0.76%) |
Oct 08, 2021 | 63.99 | 64.00 | 63.77 | 63.80 | 10,992 | -0.16(-0.24%) |
Oct 07, 2021 | 63.58 | 64.17 | 63.58 | 63.95 | 7,034 | +0.40(+0.63%) |
Oct 06, 2021 | 63.23 | 63.55 | 63.03 | 63.55 | 14,384 | -0.66(-1.03%) |
Oct 05, 2021 | 63.70 | 64.36 | 63.70 | 64.21 | 20,758 | +0.29(+0.45%) |
Oct 04, 2021 | 64.47 | 64.47 | 63.71 | 63.93 | 29,383 | -0.61(-0.94%) |