Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.00 | 64.91 | 63.67 | 64.22 | 216,480 | -0.17(-0.26%) |
Dec 30, 2021 | 66.50 | 67.32 | 64.26 | 64.39 | 390,076 | -1.50(-2.28%) |
Dec 29, 2021 | 66.45 | 67.35 | 65.36 | 65.89 | 356,432 | -0.18(-0.27%) |
Dec 28, 2021 | 67.11 | 67.94 | 65.83 | 66.07 | 192,749 | -1.00(-1.50%) |
Dec 27, 2021 | 63.84 | 67.11 | 62.89 | 67.07 | 233,860 | +3.54(+5.58%) |
Dec 23, 2021 | 63.86 | 64.15 | 62.64 | 63.52 | 185,000 | +0.21(+0.33%) |
Dec 22, 2021 | 63.28 | 64.33 | 62.59 | 63.32 | 206,148 | +0.04(+0.06%) |
Dec 21, 2021 | 61.94 | 63.37 | 61.31 | 63.28 | 269,157 | +2.68(+4.42%) |
Dec 20, 2021 | 59.39 | 60.65 | 57.70 | 60.60 | 446,862 | -1.54(-2.48%) |
Dec 17, 2021 | 61.70 | 63.14 | 60.42 | 62.13 | 783,008 | -0.41(-0.65%) |
Dec 16, 2021 | 64.84 | 66.43 | 62.48 | 62.54 | 295,847 | -1.04(-1.64%) |
Dec 15, 2021 | 62.70 | 63.84 | 60.35 | 63.58 | 403,977 | +0.31(+0.49%) |
Dec 14, 2021 | 63.82 | 65.42 | 62.76 | 63.28 | 382,018 | -1.48(-2.28%) |
Dec 13, 2021 | 66.61 | 66.63 | 64.48 | 64.76 | 399,057 | -3.06(-4.51%) |
Dec 10, 2021 | 68.99 | 69.39 | 66.28 | 67.81 | 220,965 | -0.19(-0.28%) |
Dec 09, 2021 | 68.17 | 69.59 | 67.52 | 68.00 | 343,341 | -1.32(-1.90%) |
Dec 08, 2021 | 69.50 | 70.59 | 68.77 | 69.32 | 573,051 | +0.60(+0.87%) |
Dec 07, 2021 | 68.02 | 69.75 | 68.02 | 68.73 | 387,277 | +1.99(+2.98%) |
Dec 06, 2021 | 63.79 | 67.75 | 62.53 | 66.74 | 447,050 | +4.28(+6.85%) |
Dec 03, 2021 | 64.54 | 64.54 | 60.80 | 62.46 | 571,926 | -0.74(-1.18%) |
Dec 02, 2021 | 60.81 | 63.79 | 59.24 | 63.21 | 454,970 | +2.06(+3.36%) |
Dec 01, 2021 | 66.55 | 67.91 | 61.03 | 61.15 | 580,219 | -3.08(-4.79%) |
Nov 30, 2021 | 64.20 | 65.02 | 62.60 | 64.23 | 618,166 | -2.07(-3.12%) |
Nov 29, 2021 | 67.86 | 67.86 | 64.70 | 66.30 | 507,046 | +1.13(+1.74%) |
Nov 26, 2021 | 65.09 | 66.21 | 61.90 | 65.16 | 556,277 | -4.52(-6.48%) |
Nov 24, 2021 | 68.15 | 70.16 | 68.11 | 69.68 | 513,626 | +1.16(+1.70%) |
Nov 23, 2021 | 66.03 | 69.03 | 66.03 | 68.52 | 348,416 | +3.35(+5.13%) |
Nov 22, 2021 | 65.83 | 67.19 | 64.93 | 65.17 | 442,787 | -0.63(-0.95%) |
Nov 19, 2021 | 66.35 | 67.60 | 65.05 | 65.80 | 504,337 | -2.87(-4.18%) |
Nov 18, 2021 | 67.86 | 69.24 | 66.49 | 68.67 | 360,826 | +0.63(+0.92%) |
Nov 17, 2021 | 69.03 | 70.86 | 67.59 | 68.04 | 480,515 | -1.29(-1.86%) |
Nov 16, 2021 | 68.91 | 71.10 | 67.78 | 69.33 | 469,804 | +0.64(+0.92%) |
Nov 15, 2021 | 66.52 | 69.73 | 65.53 | 68.70 | 398,405 | +1.62(+2.41%) |
Nov 12, 2021 | 65.60 | 67.64 | 65.48 | 67.08 | 431,738 | +0.80(+1.21%) |
Nov 11, 2021 | 67.24 | 67.52 | 65.49 | 66.28 | 327,003 | +0.42(+0.63%) |
Nov 10, 2021 | 69.00 | 65.86 | 1,086,465 | -3.66(-5.27%) | ||
Nov 09, 2021 | 68.16 | 70.09 | 66.68 | 69.52 | 723,476 | +1.42(+2.08%) |
Nov 08, 2021 | 68.65 | 69.40 | 66.89 | 68.10 | 354,656 | +0.80(+1.19%) |
Nov 05, 2021 | 65.47 | 68.34 | 64.69 | 67.30 | 467,873 | +2.82(+4.37%) |
Nov 04, 2021 | 65.70 | 67.29 | 63.17 | 64.48 | 510,655 | +0.23(+0.36%) |
Nov 03, 2021 | 64.36 | 65.87 | 63.64 | 64.25 | 577,180 | -0.97(-1.49%) |
Nov 02, 2021 | 65.07 | 66.62 | 64.54 | 65.22 | 290,207 | -0.70(-1.07%) |
Nov 01, 2021 | 65.41 | 64.67 | 64.67 | 65.93 | 293,045 | +1.26(+1.95%) |
Oct 29, 2021 | 64.93 | 65.58 | 62.79 | 64.67 | 332,719 | -0.32(-0.49%) |
Oct 28, 2021 | 63.81 | 65.35 | 63.67 | 64.98 | 339,040 | +1.29(+2.03%) |
Oct 27, 2021 | 65.32 | 66.87 | 63.66 | 63.69 | 435,722 | -3.02(-4.52%) |
Oct 26, 2021 | 68.29 | 66.69 | 66.71 | 366,944 | -1.51(-2.21%) | |
Oct 25, 2021 | 67.43 | 68.60 | 66.05 | 68.22 | 989,438 | +1.77(+2.66%) |
Oct 22, 2021 | 66.36 | 67.01 | 65.18 | 66.45 | 329,602 | +0.64(+0.97%) |
Oct 21, 2021 | 68.10 | 68.37 | 65.23 | 65.82 | 590,994 | -2.54(-3.72%) |
Oct 20, 2021 | 66.27 | 69.78 | 66.01 | 68.36 | 690,455 | +1.25(+1.86%) |
Oct 19, 2021 | 68.34 | 68.34 | 66.09 | 67.11 | 517,694 | +0.14(+0.21%) |
Oct 18, 2021 | 67.08 | 68.57 | 65.38 | 66.97 | 961,127 | +1.07(+1.63%) |
Oct 15, 2021 | 65.15 | 67.23 | 64.60 | 65.90 | 872,019 | +1.90(+2.96%) |
Oct 14, 2021 | 64.25 | 64.44 | 62.70 | 64.00 | 1,244,062 | +1.58(+2.53%) |
Oct 13, 2021 | 61.00 | 62.66 | 59.37 | 62.42 | 616,109 | +0.86(+1.40%) |
Oct 12, 2021 | 62.10 | 62.85 | 60.60 | 61.56 | 350,759 | -0.45(-0.72%) |
Oct 11, 2021 | 62.83 | 63.44 | 61.46 | 62.01 | 528,009 | +0.24(+0.39%) |
Oct 08, 2021 | 61.81 | 62.22 | 60.52 | 61.77 | 407,786 | +0.75(+1.24%) |
Oct 07, 2021 | 59.40 | 61.63 | 58.60 | 61.01 | 462,725 | +2.01(+3.40%) |
Oct 06, 2021 | 58.30 | 59.74 | 57.09 | 59.01 | 374,465 | -0.22(-0.37%) |
Oct 05, 2021 | 62.98 | 63.04 | 57.96 | 59.23 | 881,429 | -2.42(-3.93%) |
Oct 04, 2021 | 59.97 | 62.02 | 59.54 | 61.65 | 934,314 | +2.83(+4.81%) |