Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 68.51 | 69.54 | 68.29 | 69.07 | 954,713 | +0.46(+0.67%) |
Dec 30, 2021 | 68.80 | 68.97 | 68.46 | 68.61 | 713,410 | -0.02(-0.03%) |
Dec 29, 2021 | 68.31 | 68.92 | 68.31 | 68.63 | 532,527 | +0.48(+0.71%) |
Dec 28, 2021 | 68.38 | 68.87 | 67.90 | 68.15 | 600,933 | -0.12(-0.17%) |
Dec 27, 2021 | 67.24 | 68.29 | 67.06 | 68.27 | 523,409 | +1.41(+2.10%) |
Dec 23, 2021 | 66.85 | 67.21 | 66.47 | 66.86 | 673,066 | +0.45(+0.68%) |
Dec 22, 2021 | 65.36 | 66.46 | 65.34 | 66.41 | 762,364 | +1.06(+1.62%) |
Dec 21, 2021 | 65.30 | 65.97 | 64.91 | 65.35 | 1,109,866 | +0.53(+0.82%) |
Dec 20, 2021 | 64.08 | 64.94 | 63.31 | 64.82 | 1,698,640 | +0.08(+0.12%) |
Dec 17, 2021 | 65.91 | 66.00 | 64.49 | 64.74 | 3,223,762 | -1.35(-2.04%) |
Dec 16, 2021 | 66.87 | 67.35 | 65.66 | 66.09 | 1,178,435 | -0.81(-1.20%) |
Dec 15, 2021 | 66.12 | 67.00 | 65.47 | 66.89 | 1,614,258 | +1.08(+1.64%) |
Dec 14, 2021 | 65.71 | 66.09 | 64.78 | 65.81 | 1,176,051 | +0.01(+0.01%) |
Dec 13, 2021 | 65.97 | 66.29 | 64.94 | 65.80 | 895,652 | -0.26(-0.39%) |
Dec 10, 2021 | 66.55 | 66.60 | 65.29 | 66.06 | 1,155,913 | +0.15(+0.22%) |
Dec 09, 2021 | 66.17 | 66.45 | 65.83 | 65.91 | 691,870 | -0.61(-0.92%) |
Dec 08, 2021 | 66.15 | 66.75 | 65.53 | 66.52 | 1,588,343 | +0.62(+0.94%) |
Dec 07, 2021 | 65.28 | 66.03 | 65.16 | 65.90 | 1,745,493 | +1.14(+1.76%) |
Dec 06, 2021 | 64.66 | 65.25 | 64.36 | 64.76 | 1,121,022 | +0.67(+1.04%) |
Dec 03, 2021 | 64.95 | 65.06 | 63.46 | 64.09 | 1,471,983 | -0.65(-1.00%) |
Dec 02, 2021 | 62.95 | 65.18 | 62.71 | 64.74 | 1,403,101 | +2.14(+3.42%) |
Dec 01, 2021 | 64.12 | 64.94 | 62.59 | 62.60 | 1,835,669 | -0.71(-1.12%) |
Nov 30, 2021 | 63.90 | 64.52 | 63.12 | 63.31 | 2,351,029 | -0.98(-1.53%) |
Nov 29, 2021 | 64.35 | 64.60 | 63.67 | 64.29 | 811,524 | +0.64(+1.00%) |
Nov 26, 2021 | 64.21 | 64.55 | 63.26 | 63.65 | 824,528 | -1.55(-2.38%) |
Nov 24, 2021 | 64.40 | 65.29 | 64.36 | 65.20 | 965,831 | +0.52(+0.81%) |
Nov 23, 2021 | 64.15 | 64.73 | 63.86 | 64.68 | 1,033,867 | +0.52(+0.81%) |
Nov 22, 2021 | 63.80 | 64.84 | 63.47 | 64.16 | 1,879,006 | +0.73(+1.15%) |
Nov 19, 2021 | 63.15 | 63.89 | 62.56 | 63.43 | 3,500,003 | +0.39(+0.62%) |
Nov 18, 2021 | 63.73 | 64.20 | 63.00 | 63.04 | 903,954 | -0.57(-0.90%) |
Nov 17, 2021 | 63.76 | 64.08 | 63.10 | 63.61 | 954,722 | -0.21(-0.32%) |
Nov 16, 2021 | 63.32 | 64.43 | 63.32 | 63.82 | 1,206,998 | +0.62(+0.98%) |
Nov 15, 2021 | 63.50 | 63.91 | 62.93 | 63.20 | 1,038,191 | -0.22(-0.34%) |
Nov 12, 2021 | 63.06 | 63.61 | 62.79 | 63.41 | 1,257,870 | +0.82(+1.30%) |
Nov 11, 2021 | 62.02 | 62.80 | 61.77 | 62.60 | 1,021,315 | +0.49(+0.79%) |
Nov 10, 2021 | 61.91 | 62.11 | 1,020,049 | +0.18(+0.29%) | ||
Nov 09, 2021 | 61.51 | 62.24 | 61.44 | 61.93 | 1,415,478 | +0.29(+0.48%) |
Nov 08, 2021 | 61.29 | 61.75 | 60.72 | 61.63 | 1,367,991 | +0.73(+1.19%) |
Nov 05, 2021 | 60.87 | 61.20 | 60.55 | 60.91 | 1,463,417 | +0.43(+0.72%) |
Nov 04, 2021 | 60.84 | 61.03 | 60.19 | 60.47 | 1,462,279 | -0.29(-0.47%) |
Nov 03, 2021 | 61.70 | 62.43 | 59.96 | 60.76 | 1,709,066 | -0.89(-1.45%) |
Nov 02, 2021 | 60.81 | 62.04 | 60.74 | 61.65 | 1,650,559 | +0.95(+1.56%) |
Nov 01, 2021 | 62.09 | 61.34 | 60.25 | 60.71 | 1,552,129 | -1.22(-1.96%) |
Oct 29, 2021 | 61.80 | 62.33 | 61.49 | 61.92 | 1,832,436 | +0.16(+0.25%) |
Oct 28, 2021 | 61.60 | 62.24 | 61.48 | 61.77 | 1,075,597 | +0.29(+0.48%) |
Oct 27, 2021 | 63.05 | 63.31 | 61.12 | 61.47 | 1,842,205 | -1.23(-1.96%) |
Oct 26, 2021 | 65.10 | 62.70 | 2,347,611 | -2.51(-3.85%) | ||
Oct 25, 2021 | 65.20 | 65.98 | 64.99 | 65.21 | 1,675,233 | -0.03(-0.05%) |
Oct 22, 2021 | 64.57 | 65.36 | 64.41 | 65.24 | 1,211,180 | +0.84(+1.31%) |
Oct 21, 2021 | 63.66 | 64.43 | 63.52 | 64.40 | 1,532,777 | +1.04(+1.64%) |
Oct 20, 2021 | 63.12 | 63.55 | 63.12 | 63.36 | 1,650,564 | +0.47(+0.75%) |
Oct 19, 2021 | 63.20 | 63.20 | 62.45 | 62.89 | 1,415,372 | +0.08(+0.12%) |
Oct 18, 2021 | 62.85 | 63.38 | 62.70 | 62.81 | 1,333,953 | -0.30(-0.48%) |
Oct 15, 2021 | 62.31 | 63.50 | 62.16 | 63.11 | 1,559,977 | +1.17(+1.89%) |
Oct 14, 2021 | 60.94 | 61.98 | 60.85 | 61.94 | 1,231,295 | +1.47(+2.43%) |
Oct 13, 2021 | 59.55 | 60.55 | 59.28 | 60.47 | 1,046,508 | +0.86(+1.45%) |
Oct 12, 2021 | 59.38 | 60.19 | 59.10 | 59.61 | 986,284 | +0.49(+0.83%) |
Oct 11, 2021 | 58.96 | 59.72 | 58.81 | 59.12 | 957,140 | +0.26(+0.43%) |
Oct 08, 2021 | 58.38 | 58.94 | 58.21 | 58.86 | 772,173 | +0.53(+0.91%) |
Oct 07, 2021 | 58.07 | 58.75 | 58.07 | 58.33 | 964,690 | +0.64(+1.11%) |
Oct 06, 2021 | 56.57 | 57.73 | 56.45 | 57.70 | 951,360 | +0.66(+1.15%) |
Oct 05, 2021 | 56.40 | 57.37 | 56.11 | 57.04 | 1,633,097 | +0.93(+1.66%) |
Oct 04, 2021 | 56.55 | 56.98 | 55.72 | 56.11 | 1,424,802 | -0.41(-0.73%) |