Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 63.52 | 63.52 | 62.48 | 63.06 | 172,200 | -0.36(-0.57%) |
Dec 30, 2021 | 63.64 | 63.73 | 63.18 | 63.43 | 118,135 | +0.03(+0.04%) |
Dec 29, 2021 | 63.31 | 63.61 | 62.74 | 63.40 | 139,392 | +0.39(+0.62%) |
Dec 28, 2021 | 63.55 | 63.74 | 62.94 | 63.01 | 157,935 | -0.15(-0.23%) |
Dec 27, 2021 | 63.74 | 63.74 | 62.81 | 63.16 | 404,711 | -0.23(-0.37%) |
Dec 23, 2021 | 63.44 | 64.02 | 62.82 | 63.39 | 208,655 | +0.03(+0.05%) |
Dec 22, 2021 | 64.46 | 64.58 | 62.10 | 63.36 | 323,993 | -1.21(-1.87%) |
Dec 21, 2021 | 62.65 | 64.61 | 62.16 | 64.56 | 404,816 | +2.72(+4.40%) |
Dec 20, 2021 | 60.50 | 62.03 | 59.55 | 61.84 | 463,491 | +0.03(+0.06%) |
Dec 17, 2021 | 61.61 | 62.55 | 61.20 | 61.81 | 1,417,148 | -0.34(-0.54%) |
Dec 16, 2021 | 65.48 | 66.23 | 60.41 | 62.14 | 1,082,997 | -3.33(-5.08%) |
Dec 15, 2021 | 66.36 | 67.22 | 65.08 | 65.47 | 993,054 | -0.93(-1.40%) |
Dec 14, 2021 | 67.30 | 67.30 | 65.82 | 66.40 | 749,977 | -1.00(-1.48%) |
Dec 13, 2021 | 65.60 | 67.90 | 65.58 | 67.40 | 365,222 | +1.97(+3.02%) |
Dec 10, 2021 | 65.11 | 65.49 | 64.43 | 65.42 | 379,109 | +0.59(+0.92%) |
Dec 09, 2021 | 65.37 | 65.72 | 64.58 | 64.83 | 210,790 | -1.17(-1.78%) |
Dec 08, 2021 | 67.09 | 68.28 | 65.92 | 66.00 | 415,904 | -1.09(-1.63%) |
Dec 07, 2021 | 67.03 | 67.96 | 66.65 | 67.10 | 533,465 | +0.67(+1.01%) |
Dec 06, 2021 | 64.55 | 66.67 | 63.98 | 66.42 | 762,823 | +2.46(+3.85%) |
Dec 03, 2021 | 65.25 | 65.25 | 63.50 | 63.96 | 222,231 | -0.97(-1.49%) |
Dec 02, 2021 | 62.91 | 65.06 | 62.91 | 64.93 | 642,342 | +2.13(+3.39%) |
Dec 01, 2021 | 65.09 | 65.52 | 62.74 | 62.80 | 497,542 | -1.78(-2.75%) |
Nov 30, 2021 | 65.44 | 65.93 | 64.41 | 64.57 | 426,145 | -1.33(-2.01%) |
Nov 29, 2021 | 66.17 | 66.53 | 65.49 | 65.90 | 503,263 | +0.19(+0.29%) |
Nov 26, 2021 | 66.81 | 67.66 | 64.84 | 65.71 | 248,131 | -1.93(-2.85%) |
Nov 24, 2021 | 66.74 | 67.78 | 66.19 | 67.64 | 175,302 | +0.81(+1.21%) |
Nov 23, 2021 | 66.86 | 67.30 | 66.42 | 66.83 | 232,438 | -0.26(-0.39%) |
Nov 22, 2021 | 67.05 | 68.78 | 66.99 | 67.10 | 207,766 | +0.08(+0.12%) |
Nov 19, 2021 | 68.42 | 68.99 | 66.74 | 67.02 | 194,603 | -1.40(-2.05%) |
Nov 18, 2021 | 67.55 | 68.95 | 68.39 | 68.42 | 302,835 | +1.08(+1.60%) |
Nov 17, 2021 | 68.22 | 68.56 | 66.63 | 67.35 | 322,852 | -1.10(-1.61%) |
Nov 16, 2021 | 67.29 | 68.64 | 67.04 | 68.45 | 259,260 | +1.43(+2.14%) |
Nov 15, 2021 | 66.47 | 67.33 | 66.05 | 67.01 | 218,493 | +0.73(+1.11%) |
Nov 12, 2021 | 66.19 | 66.45 | 65.76 | 66.28 | 134,812 | +0.34(+0.52%) |
Nov 11, 2021 | 65.04 | 66.07 | 64.97 | 65.94 | 121,548 | +0.95(+1.46%) |
Nov 10, 2021 | 64.99 | 64.88 | 64.99 | 123,816 | -0.07(-0.10%) | |
Nov 09, 2021 | 64.11 | 65.56 | 64.11 | 65.06 | 260,048 | +0.96(+1.49%) |
Nov 08, 2021 | 64.14 | 65.07 | 63.72 | 64.11 | 245,043 | -0.20(-0.30%) |
Nov 05, 2021 | 66.00 | 67.34 | 63.17 | 64.30 | 235,372 | -1.64(-2.48%) |
Nov 04, 2021 | 64.70 | 66.89 | 62.73 | 65.94 | 317,305 | +0.36(+0.55%) |
Nov 03, 2021 | 65.40 | 65.82 | 64.65 | 65.58 | 217,397 | +0.22(+0.34%) |
Nov 02, 2021 | 66.00 | 66.03 | 65.26 | 65.36 | 145,167 | -0.53(-0.80%) |
Nov 01, 2021 | 65.47 | 66.72 | 65.31 | 65.89 | 179,563 | +0.58(+0.89%) |
Oct 29, 2021 | 64.75 | 65.69 | 64.65 | 65.31 | 250,876 | +0.55(+0.84%) |
Oct 28, 2021 | 63.74 | 64.96 | 63.40 | 64.76 | 150,780 | +1.20(+1.89%) |
Oct 27, 2021 | 64.69 | 64.69 | 63.31 | 63.56 | 155,883 | -0.59(-0.92%) |
Oct 26, 2021 | 63.25 | 64.39 | 64.15 | 151,728 | +0.99(+1.57%) | |
Oct 25, 2021 | 63.36 | 63.51 | 62.73 | 63.16 | 127,483 | -0.15(-0.24%) |
Oct 22, 2021 | 62.78 | 63.47 | 63.31 | 126,469 | +0.62(+0.99%) | |
Oct 21, 2021 | 62.20 | 62.77 | 62.03 | 62.69 | 155,147 | +0.63(+1.02%) |
Oct 20, 2021 | 62.29 | 62.61 | 61.91 | 62.06 | 143,580 | -0.18(-0.29%) |
Oct 19, 2021 | 62.83 | 62.86 | 62.11 | 62.24 | 118,115 | -0.48(-0.76%) |
Oct 18, 2021 | 62.40 | 62.97 | 62.15 | 62.72 | 130,064 | +0.31(+0.49%) |
Oct 15, 2021 | 63.59 | 63.74 | 62.25 | 62.41 | 239,911 | -0.64(-1.01%) |
Oct 14, 2021 | 62.78 | 63.19 | 62.40 | 63.05 | 126,082 | +0.86(+1.38%) |
Oct 13, 2021 | 62.99 | 62.99 | 61.67 | 62.19 | 150,783 | -0.46(-0.74%) |
Oct 12, 2021 | 61.77 | 62.67 | 61.36 | 62.65 | 143,402 | +1.21(+1.97%) |
Oct 11, 2021 | 61.68 | 62.36 | 61.28 | 61.44 | 118,365 | -0.16(-0.26%) |
Oct 08, 2021 | 62.84 | 62.91 | 61.42 | 61.60 | 105,973 | -0.98(-1.57%) |
Oct 07, 2021 | 62.33 | 63.13 | 62.14 | 62.58 | 246,953 | +0.63(+1.02%) |
Oct 06, 2021 | 61.44 | 62.00 | 60.88 | 61.95 | 312,537 | +0.15(+0.23%) |
Oct 05, 2021 | 62.20 | 62.20 | 61.35 | 61.80 | 256,612 | -0.43(-0.69%) |
Oct 04, 2021 | 61.53 | 62.31 | 61.10 | 62.23 | 340,989 | +0.70(+1.14%) |