Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 70.85 | 71.45 | 70.48 | 71.06 | 196,316 | +0.12(+0.17%) |
Dec 30, 2021 | 70.12 | 71.36 | 70.12 | 70.94 | 232,803 | +0.59(+0.83%) |
Dec 29, 2021 | 69.71 | 70.38 | 69.03 | 70.36 | 286,730 | +0.99(+1.43%) |
Dec 28, 2021 | 69.73 | 70.24 | 69.18 | 69.37 | 194,599 | -0.48(-0.68%) |
Dec 27, 2021 | 69.72 | 69.86 | 68.98 | 69.84 | 125,027 | +0.50(+0.73%) |
Dec 23, 2021 | 69.12 | 69.68 | 68.83 | 69.34 | 151,806 | +0.72(+1.05%) |
Dec 22, 2021 | 67.96 | 68.64 | 67.41 | 68.62 | 220,025 | +0.45(+0.66%) |
Dec 21, 2021 | 69.60 | 70.18 | 68.00 | 68.17 | 295,614 | -0.91(-1.31%) |
Dec 20, 2021 | 68.62 | 69.16 | 67.40 | 69.07 | 256,777 | -0.04(-0.05%) |
Dec 17, 2021 | 68.80 | 70.17 | 68.47 | 69.11 | 804,459 | +0.23(+0.33%) |
Dec 16, 2021 | 68.45 | 69.14 | 67.89 | 68.88 | 374,398 | +0.77(+1.13%) |
Dec 15, 2021 | 67.20 | 68.12 | 66.90 | 68.11 | 389,658 | +1.67(+2.51%) |
Dec 14, 2021 | 66.86 | 67.43 | 66.33 | 66.44 | 467,904 | -0.58(-0.86%) |
Dec 13, 2021 | 66.41 | 67.82 | 66.23 | 67.02 | 429,376 | +0.61(+0.92%) |
Dec 10, 2021 | 65.29 | 66.51 | 64.71 | 66.41 | 476,146 | +1.66(+2.56%) |
Dec 09, 2021 | 64.39 | 64.97 | 63.72 | 64.75 | 304,517 | +0.15(+0.23%) |
Dec 08, 2021 | 63.78 | 64.63 | 63.48 | 64.60 | 338,324 | +0.80(+1.25%) |
Dec 07, 2021 | 63.87 | 64.36 | 63.47 | 63.81 | 317,900 | +0.06(+0.10%) |
Dec 06, 2021 | 61.95 | 63.97 | 61.95 | 63.74 | 339,749 | +2.76(+4.52%) |
Dec 03, 2021 | 61.18 | 61.27 | 60.51 | 60.99 | 312,358 | +0.32(+0.53%) |
Dec 02, 2021 | 59.49 | 61.19 | 59.28 | 60.67 | 302,390 | +1.59(+2.70%) |
Dec 01, 2021 | 60.34 | 61.51 | 58.97 | 59.07 | 299,215 | -0.31(-0.52%) |
Nov 30, 2021 | 60.45 | 60.49 | 59.16 | 59.38 | 296,366 | -1.70(-2.79%) |
Nov 29, 2021 | 60.56 | 61.65 | 60.14 | 61.09 | 230,841 | +0.61(+1.01%) |
Nov 26, 2021 | 61.48 | 61.83 | 59.91 | 60.47 | 165,988 | -2.33(-3.70%) |
Nov 24, 2021 | 62.25 | 62.87 | 61.86 | 62.80 | 206,797 | +0.55(+0.88%) |
Nov 23, 2021 | 62.17 | 62.97 | 61.87 | 62.25 | 175,085 | +0.04(+0.06%) |
Nov 22, 2021 | 62.39 | 63.13 | 61.83 | 62.21 | 225,209 | -0.02(-0.03%) |
Nov 19, 2021 | 61.26 | 62.41 | 61.26 | 62.23 | 202,535 | +0.68(+1.10%) |
Nov 18, 2021 | 62.23 | 61.57 | 61.22 | 61.55 | 218,597 | -0.90(-1.44%) |
Nov 17, 2021 | 62.11 | 62.49 | 61.54 | 62.45 | 197,228 | +0.10(+0.16%) |
Nov 16, 2021 | 62.95 | 63.16 | 61.68 | 62.35 | 220,377 | -0.82(-1.29%) |
Nov 15, 2021 | 61.64 | 63.19 | 61.40 | 63.17 | 251,320 | +1.91(+3.11%) |
Nov 12, 2021 | 61.38 | 61.87 | 61.12 | 61.26 | 249,650 | -0.18(-0.30%) |
Nov 11, 2021 | 62.37 | 62.57 | 61.10 | 61.44 | 474,596 | -0.99(-1.59%) |
Nov 10, 2021 | 62.37 | 62.43 | 316,533 | +0.25(+0.39%) | ||
Nov 09, 2021 | 62.79 | 62.79 | 62.04 | 62.19 | 238,176 | -0.41(-0.65%) |
Nov 08, 2021 | 63.02 | 63.02 | 61.32 | 62.60 | 212,491 | -0.30(-0.48%) |
Nov 05, 2021 | 63.51 | 64.21 | 62.53 | 62.90 | 223,053 | -0.03(-0.04%) |
Nov 04, 2021 | 63.08 | 63.55 | 62.34 | 62.92 | 238,210 | +0.27(+0.43%) |
Nov 03, 2021 | 62.11 | 62.77 | 61.58 | 62.65 | 226,390 | +0.32(+0.51%) |
Nov 02, 2021 | 63.87 | 63.87 | 61.32 | 62.33 | 390,532 | -0.68(-1.08%) |
Nov 01, 2021 | 61.15 | 63.34 | 61.11 | 63.01 | 366,702 | +1.91(+3.12%) |
Oct 29, 2021 | 61.14 | 61.61 | 60.53 | 61.11 | 314,644 | -0.06(-0.10%) |
Oct 28, 2021 | 61.02 | 61.68 | 60.80 | 61.17 | 177,240 | +0.12(+0.19%) |
Oct 27, 2021 | 61.97 | 61.97 | 60.78 | 61.05 | 234,651 | -1.13(-1.81%) |
Oct 26, 2021 | 62.56 | 62.02 | 62.18 | 187,319 | -0.50(-0.80%) | |
Oct 25, 2021 | 61.74 | 62.72 | 61.16 | 62.68 | 227,069 | +0.98(+1.59%) |
Oct 22, 2021 | 61.37 | 61.94 | 61.11 | 61.70 | 184,689 | +0.39(+0.64%) |
Oct 21, 2021 | 61.72 | 62.15 | 61.04 | 61.31 | 167,331 | -0.55(-0.90%) |
Oct 20, 2021 | 60.84 | 62.04 | 60.68 | 61.86 | 161,865 | +1.00(+1.64%) |
Oct 19, 2021 | 60.62 | 60.93 | 59.79 | 60.86 | 190,109 | +0.61(+1.01%) |
Oct 18, 2021 | 61.15 | 61.71 | 60.25 | 60.25 | 307,437 | -1.38(-2.24%) |
Oct 15, 2021 | 63.09 | 63.21 | 61.62 | 61.63 | 287,244 | -0.98(-1.57%) |
Oct 14, 2021 | 63.10 | 63.37 | 62.04 | 62.62 | 270,502 | +0.27(+0.44%) |
Oct 13, 2021 | 62.01 | 62.46 | 61.50 | 62.34 | 201,715 | +0.10(+0.16%) |
Oct 12, 2021 | 61.96 | 62.81 | 61.83 | 62.24 | 251,455 | +0.25(+0.40%) |
Oct 11, 2021 | 61.61 | 62.30 | 61.27 | 62.00 | 260,229 | +0.52(+0.84%) |
Oct 08, 2021 | 61.22 | 61.90 | 60.81 | 61.48 | 162,739 | +0.21(+0.34%) |
Oct 07, 2021 | 61.17 | 61.61 | 60.99 | 61.27 | 315,360 | +0.12(+0.19%) |
Oct 06, 2021 | 60.68 | 61.15 | 59.40 | 61.15 | 198,167 | +0.06(+0.10%) |
Oct 05, 2021 | 61.10 | 61.43 | 60.65 | 61.09 | 414,137 | -0.08(-0.13%) |
Oct 04, 2021 | 58.97 | 61.55 | 58.38 | 61.17 | 479,354 | +2.14(+3.63%) |