Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 63.46 | 64.62 | 63.36 | 63.54 | 230,663 | -0.29(-0.46%) |
Dec 30, 2021 | 64.29 | 64.81 | 63.72 | 63.83 | 148,471 | -0.31(-0.48%) |
Dec 29, 2021 | 63.94 | 64.46 | 63.36 | 64.14 | 156,797 | +0.16(+0.24%) |
Dec 28, 2021 | 63.60 | 64.39 | 63.16 | 63.98 | 170,522 | +0.13(+0.20%) |
Dec 27, 2021 | 62.59 | 63.98 | 62.50 | 63.86 | 245,055 | +1.13(+1.81%) |
Dec 23, 2021 | 61.60 | 62.99 | 61.60 | 62.72 | 222,523 | +1.34(+2.18%) |
Dec 22, 2021 | 61.64 | 62.48 | 60.68 | 61.38 | 360,366 | -0.20(-0.33%) |
Dec 21, 2021 | 60.54 | 62.80 | 60.29 | 61.59 | 315,417 | +1.73(+2.90%) |
Dec 20, 2021 | 61.44 | 61.67 | 59.13 | 59.85 | 584,684 | -2.67(-4.28%) |
Dec 17, 2021 | 61.59 | 63.18 | 61.15 | 62.53 | 833,405 | +0.77(+1.24%) |
Dec 16, 2021 | 59.88 | 62.07 | 59.88 | 61.76 | 455,100 | +2.41(+4.07%) |
Dec 15, 2021 | 63.12 | 63.23 | 58.90 | 59.35 | 665,637 | -3.36(-5.36%) |
Dec 14, 2021 | 62.05 | 63.42 | 61.96 | 62.71 | 558,638 | +0.40(+0.64%) |
Dec 13, 2021 | 61.41 | 62.73 | 61.10 | 62.31 | 401,571 | +0.25(+0.41%) |
Dec 10, 2021 | 63.41 | 63.41 | 61.87 | 62.06 | 366,498 | -0.25(-0.40%) |
Dec 09, 2021 | 60.92 | 62.95 | 60.92 | 62.31 | 303,625 | +0.30(+0.48%) |
Dec 08, 2021 | 61.50 | 62.50 | 61.00 | 62.01 | 234,279 | +0.67(+1.09%) |
Dec 07, 2021 | 62.45 | 62.84 | 61.18 | 61.35 | 249,638 | -0.34(-0.55%) |
Dec 06, 2021 | 61.38 | 62.57 | 60.55 | 61.69 | 297,292 | +1.69(+2.81%) |
Dec 03, 2021 | 60.55 | 60.89 | 59.14 | 60.00 | 267,674 | -0.24(-0.40%) |
Dec 02, 2021 | 58.89 | 60.61 | 58.89 | 60.24 | 262,120 | +1.94(+3.32%) |
Dec 01, 2021 | 60.91 | 60.95 | 57.90 | 58.30 | 383,240 | -0.96(-1.62%) |
Nov 30, 2021 | 59.46 | 59.98 | 58.08 | 59.26 | 331,110 | -0.99(-1.64%) |
Nov 29, 2021 | 62.31 | 62.31 | 59.60 | 60.25 | 384,218 | -0.84(-1.38%) |
Nov 26, 2021 | 62.79 | 63.00 | 59.71 | 61.09 | 316,064 | -4.11(-6.30%) |
Nov 24, 2021 | 63.66 | 65.62 | 63.35 | 65.20 | 342,545 | +1.09(+1.71%) |
Nov 23, 2021 | 63.35 | 64.45 | 62.85 | 64.11 | 273,655 | +0.57(+0.90%) |
Nov 22, 2021 | 64.83 | 65.17 | 63.22 | 63.54 | 258,135 | -0.85(-1.32%) |
Nov 19, 2021 | 63.53 | 64.82 | 63.53 | 64.39 | 290,571 | +0.05(+0.08%) |
Nov 18, 2021 | 64.83 | 64.59 | 64.06 | 64.34 | 270,948 | -0.64(-0.98%) |
Nov 17, 2021 | 65.34 | 65.59 | 64.79 | 64.98 | 238,814 | -1.05(-1.58%) |
Nov 16, 2021 | 64.64 | 66.40 | 64.44 | 66.03 | 267,035 | +1.12(+1.73%) |
Nov 15, 2021 | 64.59 | 65.34 | 64.10 | 64.90 | 163,611 | +0.98(+1.53%) |
Nov 12, 2021 | 62.90 | 64.19 | 62.65 | 63.92 | 354,066 | +1.10(+1.76%) |
Nov 11, 2021 | 63.06 | 63.44 | 62.57 | 62.82 | 274,615 | -0.52(-0.83%) |
Nov 10, 2021 | 63.66 | 63.23 | 63.34 | 276,857 | -0.63(-0.98%) | |
Nov 09, 2021 | 65.54 | 65.75 | 63.94 | 63.97 | 339,426 | -1.78(-2.71%) |
Nov 08, 2021 | 68.81 | 68.90 | 65.51 | 65.75 | 465,851 | -2.52(-3.69%) |
Nov 05, 2021 | 68.69 | 70.16 | 67.73 | 68.27 | 978,963 | +0.36(+0.53%) |
Nov 04, 2021 | 67.64 | 68.47 | 67.50 | 67.92 | 967,903 | +1.00(+1.50%) |
Nov 03, 2021 | 65.61 | 67.42 | 64.80 | 66.91 | 1,458,594 | +1.22(+1.85%) |
Nov 02, 2021 | 65.96 | 66.28 | 64.91 | 65.69 | 674,211 | -0.22(-0.34%) |
Nov 01, 2021 | 66.30 | 66.77 | 65.90 | 65.92 | 981,341 | -0.64(-0.96%) |
Oct 29, 2021 | 65.94 | 67.07 | 65.45 | 66.55 | 458,670 | +0.31(+0.47%) |
Oct 28, 2021 | 64.53 | 66.68 | 64.14 | 66.24 | 483,782 | +2.66(+4.18%) |
Oct 27, 2021 | 60.85 | 63.84 | 60.05 | 63.59 | 548,386 | +6.56(+11.50%) |
Oct 26, 2021 | 58.04 | 57.03 | 662,709 | -0.55(-0.96%) | ||
Oct 25, 2021 | 57.01 | 58.40 | 57.01 | 57.58 | 449,209 | +0.58(+1.02%) |
Oct 22, 2021 | 59.88 | 60.03 | 56.50 | 57.00 | 400,045 | -3.04(-5.07%) |
Oct 21, 2021 | 59.23 | 60.07 | 59.04 | 60.04 | 273,380 | +0.78(+1.32%) |
Oct 20, 2021 | 59.36 | 59.94 | 59.00 | 59.26 | 338,847 | -0.16(-0.28%) |
Oct 19, 2021 | 60.16 | 60.24 | 59.34 | 59.42 | 201,570 | -0.47(-0.79%) |
Oct 18, 2021 | 59.68 | 60.15 | 58.98 | 59.90 | 245,726 | -0.07(-0.11%) |
Oct 15, 2021 | 60.41 | 61.76 | 59.87 | 59.96 | 423,038 | +0.02(+0.03%) |
Oct 14, 2021 | 59.91 | 60.86 | 59.85 | 59.94 | 310,438 | -0.01(-0.02%) |
Oct 13, 2021 | 59.92 | 60.50 | 59.40 | 59.95 | 280,739 | +0.01(+0.02%) |
Oct 12, 2021 | 59.92 | 60.39 | 59.64 | 59.94 | 270,723 | +0.05(+0.08%) |
Oct 11, 2021 | 61.35 | 61.46 | 59.80 | 59.90 | 296,077 | -1.62(-2.64%) |
Oct 08, 2021 | 62.72 | 62.91 | 61.43 | 61.52 | 262,093 | -1.03(-1.65%) |
Oct 07, 2021 | 61.88 | 63.09 | 61.88 | 62.55 | 424,398 | +1.29(+2.10%) |
Oct 06, 2021 | 61.11 | 61.33 | 59.89 | 61.27 | 324,455 | -0.43(-0.70%) |
Oct 05, 2021 | 62.45 | 62.54 | 61.06 | 61.70 | 261,051 | -0.24(-0.39%) |
Oct 04, 2021 | 61.39 | 62.28 | 60.58 | 61.94 | 392,389 | -0.14(-0.23%) |