Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 69.12 | 69.20 | 67.46 | 67.46 | 1,308 | -1.65(-2.39%) |
Dec 30, 2021 | 68.86 | 69.11 | 68.86 | 69.11 | 907 | +0.12(+0.17%) |
Dec 29, 2021 | 68.87 | 68.99 | 68.87 | 68.99 | 1,091 | +0.86(+1.26%) |
Dec 28, 2021 | 68.12 | 68.20 | 68.12 | 68.13 | 1,808 | -1.07(-1.55%) |
Dec 27, 2021 | 69.21 | 69.29 | 69.20 | 69.20 | 1,967 | +0.00(+0.00%) |
Dec 23, 2021 | 68.13 | 69.20 | 66.65 | 69.20 | 2,753 | +3.12(+4.72%) |
Dec 22, 2021 | 66.08 | 67.34 | 66.00 | 66.08 | 3,842 | -1.61(-2.38%) |
Dec 21, 2021 | 64.64 | 67.77 | 64.64 | 67.69 | 2,173 | +2.33(+3.56%) |
Dec 20, 2021 | 62.68 | 65.36 | 62.60 | 65.36 | 2,875 | +3.25(+5.23%) |
Dec 17, 2021 | 62.11 | 64.68 | 62.03 | 62.11 | 3,809 | -1.52(-2.39%) |
Dec 16, 2021 | 62.92 | 63.71 | 62.84 | 63.63 | 1,957 | +1.42(+2.28%) |
Dec 15, 2021 | 62.23 | 64.58 | 62.15 | 62.21 | 33,706 | +0.48(+0.78%) |
Dec 14, 2021 | 61.73 | 64.07 | 61.65 | 61.73 | 1,867 | -0.27(-0.44%) |
Dec 13, 2021 | 62.18 | 63.50 | 61.80 | 62.00 | 6,715 | -1.54(-2.42%) |
Dec 10, 2021 | 64.33 | 64.33 | 63.46 | 63.54 | 52,354 | -0.62(-0.97%) |
Dec 09, 2021 | 63.14 | 64.55 | 63.14 | 64.16 | 1,691 | -0.25(-0.39%) |
Dec 08, 2021 | 65.83 | 66.00 | 64.38 | 64.41 | 4,072 | -0.77(-1.18%) |
Dec 07, 2021 | 65.77 | 65.87 | 65.18 | 65.18 | 2,329 | +2.19(+3.48%) |
Dec 06, 2021 | 64.54 | 64.79 | 62.99 | 62.99 | 2,424 | -1.62(-2.51%) |
Dec 03, 2021 | 62.59 | 64.61 | 61.52 | 64.61 | 3,714 | +0.31(+0.48%) |
Dec 02, 2021 | 63.64 | 64.30 | 63.27 | 64.30 | 2,849 | +1.95(+3.13%) |
Dec 01, 2021 | 64.13 | 64.41 | 62.35 | 62.35 | 6,024 | -0.88(-1.39%) |
Nov 30, 2021 | 62.98 | 63.23 | 61.73 | 63.23 | 1,402 | +1.43(+2.31%) |
Nov 29, 2021 | 64.13 | 64.21 | 61.55 | 61.80 | 7,545 | -0.99(-1.58%) |
Nov 26, 2021 | 62.79 | 63.42 | 62.55 | 62.79 | 1,963 | -2.33(-3.58%) |
Nov 24, 2021 | 65.48 | 65.48 | 65.12 | 65.12 | 1,676 | -0.84(-1.27%) |
Nov 23, 2021 | 66.43 | 66.43 | 65.96 | 65.96 | 2,696 | -0.35(-0.53%) |
Nov 22, 2021 | 66.26 | 66.31 | 65.76 | 66.31 | 1,436 | +1.44(+2.22%) |
Nov 19, 2021 | 64.92 | 65.44 | 64.84 | 64.87 | 7,489 | -2.96(-4.36%) |
Nov 18, 2021 | 67.83 | 67.83 | 67.83 | 67.83 | 302 | -0.95(-1.38%) |
Nov 17, 2021 | 68.46 | 68.78 | 68.46 | 68.78 | 709 | +0.16(+0.23%) |
Nov 16, 2021 | 68.69 | 68.69 | 68.62 | 68.62 | 680 | -0.78(-1.12%) |
Nov 15, 2021 | 70.00 | 70.25 | 69.40 | 69.40 | 3,075 | +1.64(+2.42%) |
Nov 12, 2021 | 67.76 | 67.76 | 67.76 | 67.76 | 812 | -0.04(-0.06%) |
Nov 11, 2021 | 68.43 | 68.55 | 67.80 | 67.80 | 1,770 | -0.49(-0.72%) |
Nov 10, 2021 | 68.39 | 68.29 | 1,994 | -0.96(-1.39%) | ||
Nov 08, 2021 | 69.25 | 69.25 | 69.25 | 843 | +0.15(+0.22%) | |
Nov 05, 2021 | 69.02 | 69.10 | 69.02 | 69.10 | 3,394 | +1.05(+1.54%) |
Nov 04, 2021 | 68.25 | 68.61 | 68.05 | 68.05 | 156,547 | -1.45(-2.09%) |
Nov 03, 2021 | 69.17 | 69.50 | 69.17 | 69.50 | 812 | +0.51(+0.74%) |
Nov 02, 2021 | 68.92 | 68.99 | 68.64 | 68.99 | 989 | -0.79(-1.13%) |
Nov 01, 2021 | 69.08 | 69.78 | 69.08 | 69.78 | 705 | +2.41(+3.58%) |
Oct 29, 2021 | 67.09 | 67.37 | 67.00 | 67.37 | 8,860 | -0.31(-0.46%) |
Oct 28, 2021 | 67.68 | 67.68 | 67.18 | 67.68 | 686 | +0.38(+0.56%) |
Oct 26, 2021 | 67.30 | 67.30 | 67.30 | 145 | -0.18(-0.27%) | |
Oct 25, 2021 | 67.48 | 67.48 | 67.48 | 67.48 | 480 | +0.06(+0.08%) |
Oct 22, 2021 | 67.42 | 67.42 | 67.42 | 67.42 | 1,058 | +0.56(+0.84%) |
Oct 21, 2021 | 66.86 | 66.86 | 66.86 | 66.86 | 367 | -1.53(-2.24%) |
Oct 20, 2021 | 68.39 | 68.39 | 68.39 | 68.39 | 456 | +0.86(+1.28%) |
Oct 19, 2021 | 67.53 | 67.53 | 67.53 | 67.53 | 1,319 | +0.30(+0.44%) |
Oct 18, 2021 | 67.23 | 67.23 | 67.23 | 67.23 | 3,955 | +0.39(+0.58%) |
Oct 15, 2021 | 67.47 | 67.47 | 66.84 | 66.84 | 1,092 | +1.99(+3.07%) |
Oct 13, 2021 | 64.86 | 64.86 | 64.86 | 337 | -1.64(-2.47%) | |
Oct 11, 2021 | 66.50 | 66.50 | 66.50 | 337 | -0.64(-0.95%) | |
Oct 07, 2021 | 67.14 | 67.14 | 67.14 | 195 | +0.44(+0.66%) | |
Oct 05, 2021 | 66.70 | 66.70 | 66.70 | 420 | +3.70(+5.87%) | |
Oct 04, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 1,564 | +0.74(+1.19%) |