Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 62.75 | 63.01 | 62.65 | 62.76 | 285,472 | +0.01(+0.01%) |
Dec 30, 2021 | 62.91 | 63.00 | 62.70 | 62.75 | 354,178 | -0.12(-0.19%) |
Dec 29, 2021 | 62.82 | 62.93 | 62.71 | 62.87 | 337,311 | -0.03(-0.04%) |
Dec 28, 2021 | 62.89 | 63.04 | 62.83 | 62.89 | 299,630 | +0.05(+0.07%) |
Dec 27, 2021 | 62.41 | 62.85 | 62.36 | 62.85 | 349,989 | +0.54(+0.86%) |
Dec 23, 2021 | 62.03 | 62.43 | 61.98 | 62.31 | 329,572 | +0.35(+0.57%) |
Dec 22, 2021 | 61.26 | 61.96 | 61.22 | 61.96 | 1,164,893 | +0.64(+1.04%) |
Dec 21, 2021 | 60.88 | 61.32 | 60.82 | 61.32 | 739,360 | +0.76(+1.26%) |
Dec 20, 2021 | 60.34 | 60.56 | 60.18 | 60.56 | 817,743 | -0.23(-0.38%) |
Dec 17, 2021 | 61.09 | 61.26 | 60.74 | 60.79 | 439,436 | -0.72(-1.18%) |
Dec 16, 2021 | 61.83 | 61.88 | 61.34 | 61.51 | 401,678 | +0.05(+0.08%) |
Dec 15, 2021 | 60.86 | 61.47 | 60.58 | 61.46 | 1,340,734 | +0.74(+1.22%) |
Dec 14, 2021 | 60.82 | 61.05 | 60.49 | 60.72 | 630,884 | -0.32(-0.52%) |
Dec 13, 2021 | 61.43 | 61.49 | 61.01 | 61.04 | 399,245 | -0.70(-1.13%) |
Dec 10, 2021 | 61.77 | 61.81 | 61.55 | 61.74 | 295,990 | +0.12(+0.19%) |
Dec 09, 2021 | 61.78 | 61.83 | 61.61 | 61.62 | 338,580 | -0.57(-0.91%) |
Dec 08, 2021 | 62.15 | 62.26 | 61.97 | 62.18 | 353,152 | +0.05(+0.09%) |
Dec 07, 2021 | 61.62 | 62.13 | 61.62 | 62.13 | 419,908 | +1.31(+2.15%) |
Dec 06, 2021 | 60.60 | 60.90 | 60.41 | 60.82 | 371,065 | +0.61(+1.02%) |
Dec 03, 2021 | 60.73 | 60.78 | 59.89 | 60.21 | 1,755,711 | -0.31(-0.51%) |
Dec 02, 2021 | 60.09 | 60.68 | 60.03 | 60.52 | 894,427 | +0.78(+1.30%) |
Dec 01, 2021 | 61.00 | 61.22 | 59.73 | 59.75 | 812,379 | -0.48(-0.80%) |
Nov 30, 2021 | 60.61 | 60.79 | 60.53 | 60.23 | 832,042 | -0.57(-0.93%) |
Nov 29, 2021 | 61.01 | 61.01 | 60.52 | 60.80 | 430,395 | +0.26(+0.42%) |
Nov 26, 2021 | 60.93 | 61.00 | 60.28 | 60.54 | 326,288 | -1.61(-2.58%) |
Nov 24, 2021 | 61.62 | 62.15 | 61.59 | 62.15 | 176,509 | -0.34(-0.54%) |
Nov 23, 2021 | 62.39 | 62.62 | 62.14 | 62.49 | 446,921 | -0.05(-0.09%) |
Nov 22, 2021 | 62.88 | 63.04 | 62.53 | 62.54 | 423,514 | -0.42(-0.67%) |
Nov 19, 2021 | 63.17 | 63.24 | 62.94 | 62.96 | 300,100 | -0.56(-0.88%) |
Nov 18, 2021 | 63.41 | 63.54 | 63.19 | 63.52 | 289,452 | +0.08(+0.13%) |
Nov 17, 2021 | 63.44 | 63.51 | 63.33 | 63.44 | 347,375 | -0.13(-0.20%) |
Nov 16, 2021 | 63.69 | 63.77 | 63.55 | 63.56 | 363,015 | -0.16(-0.24%) |
Nov 15, 2021 | 64.00 | 64.00 | 63.69 | 63.72 | 183,937 | -0.15(-0.23%) |
Nov 12, 2021 | 63.66 | 63.86 | 63.59 | 63.86 | 166,982 | +0.43(+0.68%) |
Nov 11, 2021 | 63.51 | 63.60 | 63.44 | 63.44 | 131,327 | +0.18(+0.29%) |
Nov 10, 2021 | 63.78 | 63.18 | 63.25 | 301,820 | -0.80(-1.25%) | |
Nov 09, 2021 | 64.17 | 64.24 | 63.84 | 64.06 | 193,030 | -0.14(-0.21%) |
Nov 08, 2021 | 64.18 | 64.29 | 64.11 | 64.19 | 278,171 | +0.04(+0.06%) |
Nov 05, 2021 | 64.01 | 64.16 | 63.89 | 64.16 | 220,596 | +0.16(+0.26%) |
Nov 04, 2021 | 63.93 | 63.99 | 63.75 | 63.99 | 224,228 | -0.01(-0.01%) |
Nov 03, 2021 | 63.51 | 64.07 | 63.41 | 64.00 | 402,003 | +0.49(+0.77%) |
Nov 02, 2021 | 63.50 | 63.62 | 63.49 | 63.51 | 189,162 | -0.21(-0.34%) |
Nov 01, 2021 | 63.46 | 63.74 | 63.34 | 63.73 | 173,785 | +0.57(+0.90%) |
Oct 29, 2021 | 63.02 | 63.16 | 62.89 | 63.16 | 864,949 | -0.37(-0.59%) |
Oct 28, 2021 | 63.18 | 63.56 | 63.15 | 63.54 | 391,859 | +0.66(+1.05%) |
Oct 27, 2021 | 63.14 | 63.23 | 62.87 | 62.88 | 263,047 | -0.31(-0.49%) |
Oct 26, 2021 | 63.46 | 63.19 | 225,086 | +0.05(+0.09%) | ||
Oct 25, 2021 | 63.07 | 63.19 | 62.91 | 63.13 | 180,622 | -0.05(-0.07%) |
Oct 22, 2021 | 63.12 | 63.33 | 62.94 | 63.18 | 109,333 | +0.30(+0.48%) |
Oct 21, 2021 | 62.81 | 62.98 | 62.76 | 62.88 | 137,328 | -0.30(-0.48%) |
Oct 20, 2021 | 62.99 | 63.22 | 62.91 | 63.18 | 182,468 | +0.24(+0.38%) |
Oct 19, 2021 | 62.81 | 63.00 | 62.78 | 62.94 | 226,176 | +0.41(+0.66%) |
Oct 18, 2021 | 62.31 | 62.57 | 62.22 | 62.53 | 225,094 | -0.23(-0.36%) |
Oct 15, 2021 | 62.59 | 62.77 | 62.54 | 62.76 | 201,029 | +0.50(+0.81%) |
Oct 14, 2021 | 62.19 | 62.31 | 62.08 | 62.26 | 507,587 | +0.66(+1.07%) |
Oct 13, 2021 | 61.28 | 61.65 | 61.14 | 61.60 | 317,586 | +0.64(+1.05%) |
Oct 12, 2021 | 61.02 | 61.16 | 60.83 | 60.96 | 250,306 | +0.07(+0.12%) |
Oct 11, 2021 | 61.17 | 61.40 | 60.89 | 60.89 | 216,169 | -0.20(-0.33%) |
Oct 08, 2021 | 61.24 | 61.25 | 60.99 | 61.09 | 230,693 | -0.00(-0.01%) |
Oct 07, 2021 | 60.86 | 61.30 | 60.86 | 61.09 | 175,768 | +0.50(+0.82%) |
Oct 06, 2021 | 60.01 | 60.61 | 59.83 | 60.60 | 819,884 | -0.39(-0.64%) |
Oct 05, 2021 | 60.68 | 61.14 | 60.61 | 60.99 | 229,105 | +0.40(+0.66%) |
Oct 04, 2021 | 60.99 | 61.07 | 60.32 | 60.59 | 316,590 | -0.58(-0.96%) |