Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 62.60 | 63.63 | 62.60 | 62.74 | 95,553 | -0.11(-0.17%) |
Dec 30, 2021 | 61.52 | 63.66 | 61.48 | 62.84 | 101,231 | +1.36(+2.21%) |
Dec 29, 2021 | 62.42 | 62.42 | 60.89 | 61.48 | 364,179 | -1.00(-1.60%) |
Dec 28, 2021 | 63.23 | 63.53 | 62.23 | 62.48 | 99,103 | -0.80(-1.27%) |
Dec 27, 2021 | 63.22 | 63.62 | 62.59 | 63.28 | 109,621 | +0.14(+0.22%) |
Dec 23, 2021 | 62.91 | 63.57 | 62.15 | 63.15 | 140,969 | +0.46(+0.73%) |
Dec 22, 2021 | 62.15 | 62.84 | 61.72 | 62.69 | 252,061 | +0.40(+0.64%) |
Dec 21, 2021 | 61.13 | 62.39 | 60.82 | 62.29 | 200,384 | +2.34(+3.91%) |
Dec 20, 2021 | 61.01 | 61.01 | 59.71 | 59.95 | 123,675 | -2.96(-4.70%) |
Dec 17, 2021 | 61.56 | 63.54 | 60.68 | 62.90 | 297,395 | +0.48(+0.77%) |
Dec 16, 2021 | 64.86 | 65.34 | 62.14 | 62.43 | 312,388 | -1.65(-2.57%) |
Dec 15, 2021 | 63.11 | 64.27 | 61.39 | 64.08 | 98,344 | +0.76(+1.20%) |
Dec 14, 2021 | 64.72 | 64.98 | 62.85 | 63.31 | 174,625 | -2.70(-4.10%) |
Dec 13, 2021 | 66.11 | 67.04 | 65.25 | 66.02 | 111,862 | -0.09(-0.13%) |
Dec 10, 2021 | 67.33 | 67.97 | 65.72 | 66.11 | 131,093 | -0.86(-1.28%) |
Dec 09, 2021 | 68.77 | 69.41 | 66.79 | 66.96 | 86,635 | -2.25(-3.26%) |
Dec 08, 2021 | 69.14 | 69.50 | 68.62 | 69.22 | 47,514 | +0.21(+0.31%) |
Dec 07, 2021 | 68.41 | 69.96 | 68.41 | 69.00 | 77,618 | +2.14(+3.20%) |
Dec 06, 2021 | 66.26 | 67.40 | 64.15 | 66.87 | 122,864 | +0.65(+0.99%) |
Dec 03, 2021 | 69.76 | 69.76 | 65.40 | 66.21 | 77,763 | -3.14(-4.53%) |
Dec 02, 2021 | 69.31 | 70.55 | 68.51 | 69.36 | 42,000 | -0.08(-0.11%) |
Dec 01, 2021 | 73.38 | 73.78 | 69.29 | 69.43 | 72,311 | -2.82(-3.90%) |
Nov 30, 2021 | 73.07 | 73.89 | 70.78 | 72.26 | 96,596 | -1.68(-2.27%) |
Nov 29, 2021 | 73.34 | 73.99 | 72.45 | 73.93 | 46,786 | +1.24(+1.71%) |
Nov 26, 2021 | 73.20 | 74.13 | 71.79 | 72.69 | 37,109 | -2.43(-3.24%) |
Nov 24, 2021 | 74.07 | 75.39 | 73.30 | 75.13 | 48,638 | +0.31(+0.42%) |
Nov 23, 2021 | 76.58 | 76.87 | 73.88 | 74.81 | 38,202 | -1.77(-2.31%) |
Nov 22, 2021 | 78.11 | 79.29 | 76.14 | 76.58 | 52,475 | -0.93(-1.20%) |
Nov 19, 2021 | 75.26 | 78.03 | 75.26 | 77.51 | 33,224 | +2.06(+2.73%) |
Nov 18, 2021 | 77.17 | 75.34 | 75.15 | 75.45 | 59,175 | -1.59(-2.07%) |
Nov 17, 2021 | 77.77 | 78.42 | 76.80 | 77.04 | 65,006 | -0.89(-1.14%) |
Nov 16, 2021 | 78.06 | 78.06 | 76.81 | 77.93 | 55,761 | -0.15(-0.19%) |
Nov 15, 2021 | 78.93 | 78.93 | 77.34 | 78.07 | 39,899 | -0.54(-0.68%) |
Nov 12, 2021 | 78.30 | 79.35 | 77.99 | 78.61 | 52,533 | +0.54(+0.69%) |
Nov 11, 2021 | 76.09 | 78.59 | 75.55 | 78.07 | 78,520 | +2.62(+3.47%) |
Nov 10, 2021 | 76.04 | 75.46 | 107,549 | -1.45(-1.89%) | ||
Nov 09, 2021 | 79.38 | 79.38 | 76.12 | 76.91 | 99,263 | -2.29(-2.90%) |
Nov 08, 2021 | 79.36 | 79.74 | 78.87 | 79.21 | 60,764 | +1.08(+1.39%) |
Nov 05, 2021 | 79.05 | 79.22 | 77.19 | 78.12 | 66,184 | -0.71(-0.90%) |
Nov 04, 2021 | 79.24 | 79.24 | 78.05 | 78.83 | 44,113 | -0.16(-0.20%) |
Nov 03, 2021 | 78.15 | 79.01 | 77.32 | 78.99 | 39,727 | +0.30(+0.38%) |
Nov 02, 2021 | 79.52 | 79.52 | 77.99 | 78.69 | 79,151 | -1.19(-1.49%) |
Nov 01, 2021 | 78.09 | 79.94 | 77.32 | 79.88 | 63,743 | +2.56(+3.31%) |
Oct 29, 2021 | 75.79 | 77.35 | 75.79 | 77.32 | 52,067 | +1.30(+1.71%) |
Oct 28, 2021 | 73.64 | 76.06 | 73.30 | 76.02 | 80,290 | +2.92(+3.99%) |
Oct 27, 2021 | 73.21 | 74.57 | 72.94 | 73.10 | 105,007 | +1.43(+1.99%) |
Oct 26, 2021 | 72.79 | 71.68 | 45,209 | -0.65(-0.90%) | ||
Oct 25, 2021 | 70.56 | 72.40 | 70.32 | 72.33 | 55,227 | +2.29(+3.28%) |
Oct 22, 2021 | 70.87 | 70.87 | 69.37 | 70.04 | 69,254 | -0.76(-1.08%) |
Oct 21, 2021 | 69.80 | 71.38 | 69.80 | 70.80 | 36,208 | +0.85(+1.21%) |
Oct 20, 2021 | 70.27 | 70.65 | 69.76 | 69.95 | 139,401 | -0.71(-1.01%) |
Oct 19, 2021 | 69.04 | 70.93 | 69.04 | 70.66 | 66,928 | +1.79(+2.59%) |
Oct 18, 2021 | 68.33 | 68.93 | 68.26 | 68.88 | 77,208 | +0.31(+0.46%) |
Oct 15, 2021 | 69.48 | 69.74 | 68.42 | 68.57 | 316,513 | -0.46(-0.66%) |
Oct 14, 2021 | 70.26 | 70.28 | 68.83 | 69.02 | 194,836 | -0.51(-0.73%) |
Oct 13, 2021 | 68.32 | 69.65 | 68.25 | 69.53 | 205,742 | +1.79(+2.64%) |
Oct 12, 2021 | 65.66 | 67.85 | 65.61 | 67.75 | 806,646 | +2.43(+3.72%) |
Oct 11, 2021 | 63.95 | 66.37 | 63.95 | 65.31 | 61,733 | +1.16(+1.81%) |
Oct 08, 2021 | 64.72 | 64.93 | 63.96 | 64.15 | 340,491 | -0.16(-0.24%) |
Oct 07, 2021 | 63.56 | 65.01 | 63.56 | 64.31 | 500,192 | +1.56(+2.49%) |
Oct 06, 2021 | 62.28 | 63.03 | 61.57 | 62.75 | 252,584 | -0.25(-0.40%) |
Oct 05, 2021 | 63.29 | 63.52 | 62.60 | 63.00 | 55,207 | +0.18(+0.28%) |
Oct 04, 2021 | 64.80 | 64.80 | 62.68 | 62.83 | 123,003 | -2.10(-3.23%) |