Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.55 | 65.19 | 64.55 | 64.61 | 400,034 | +0.07(+0.11%) |
Dec 30, 2021 | 63.94 | 64.82 | 63.71 | 64.54 | 535,490 | +0.49(+0.76%) |
Dec 29, 2021 | 63.80 | 64.10 | 63.30 | 64.05 | 447,214 | +0.43(+0.68%) |
Dec 28, 2021 | 63.18 | 63.72 | 63.03 | 63.62 | 416,488 | +0.60(+0.95%) |
Dec 27, 2021 | 62.04 | 63.05 | 61.62 | 63.02 | 403,594 | +1.06(+1.70%) |
Dec 23, 2021 | 61.79 | 62.09 | 61.52 | 61.97 | 451,347 | +0.24(+0.39%) |
Dec 22, 2021 | 61.35 | 61.73 | 61.22 | 61.72 | 569,653 | +0.53(+0.87%) |
Dec 21, 2021 | 60.92 | 61.59 | 60.84 | 61.19 | 482,782 | +0.91(+1.51%) |
Dec 20, 2021 | 60.02 | 60.33 | 58.81 | 60.28 | 892,232 | -0.39(-0.64%) |
Dec 17, 2021 | 60.44 | 61.49 | 60.43 | 60.67 | 1,537,229 | -0.05(-0.07%) |
Dec 16, 2021 | 60.79 | 61.42 | 60.12 | 60.71 | 629,971 | +0.05(+0.07%) |
Dec 15, 2021 | 61.16 | 61.76 | 60.09 | 60.67 | 1,011,670 | -0.48(-0.78%) |
Dec 14, 2021 | 61.53 | 61.95 | 61.12 | 61.15 | 1,183,843 | -0.42(-0.69%) |
Dec 13, 2021 | 61.37 | 62.09 | 61.37 | 61.57 | 1,365,892 | +0.20(+0.32%) |
Dec 10, 2021 | 61.84 | 61.91 | 61.06 | 61.37 | 1,460,765 | -0.05(-0.07%) |
Dec 09, 2021 | 61.60 | 61.86 | 60.78 | 61.42 | 3,964,614 | -2.97(-4.61%) |
Dec 08, 2021 | 63.12 | 64.72 | 63.12 | 64.39 | 512,128 | +0.79(+1.25%) |
Dec 07, 2021 | 63.99 | 64.25 | 63.16 | 63.59 | 634,607 | +0.27(+0.43%) |
Dec 06, 2021 | 62.86 | 63.83 | 62.28 | 63.32 | 435,371 | +1.18(+1.90%) |
Dec 03, 2021 | 62.11 | 62.46 | 61.61 | 62.14 | 405,529 | +0.31(+0.50%) |
Dec 02, 2021 | 60.16 | 62.15 | 60.16 | 61.83 | 661,431 | +1.86(+3.10%) |
Dec 01, 2021 | 61.54 | 62.81 | 59.94 | 59.97 | 523,165 | -1.00(-1.64%) |
Nov 30, 2021 | 62.13 | 62.26 | 60.98 | 60.98 | 831,923 | -1.72(-2.75%) |
Nov 29, 2021 | 62.46 | 63.41 | 61.91 | 62.70 | 668,630 | +0.54(+0.87%) |
Nov 26, 2021 | 62.01 | 62.54 | 61.22 | 62.16 | 382,759 | -0.92(-1.45%) |
Nov 24, 2021 | 61.89 | 63.24 | 61.84 | 63.08 | 381,894 | +1.04(+1.68%) |
Nov 23, 2021 | 62.48 | 62.81 | 61.97 | 62.03 | 654,993 | -0.46(-0.73%) |
Nov 22, 2021 | 62.76 | 63.17 | 62.30 | 62.49 | 370,800 | -0.17(-0.27%) |
Nov 19, 2021 | 62.84 | 63.31 | 62.33 | 62.66 | 533,969 | -0.40(-0.63%) |
Nov 18, 2021 | 62.45 | 63.28 | 62.84 | 63.06 | 689,774 | +0.87(+1.40%) |
Nov 17, 2021 | 62.91 | 62.91 | 61.18 | 62.19 | 704,794 | -0.79(-1.26%) |
Nov 16, 2021 | 63.78 | 63.90 | 62.56 | 62.98 | 384,614 | -0.58(-0.91%) |
Nov 15, 2021 | 63.17 | 63.55 | 62.84 | 63.55 | 395,359 | +0.70(+1.12%) |
Nov 12, 2021 | 63.29 | 63.33 | 62.70 | 62.85 | 264,376 | -0.27(-0.43%) |
Nov 11, 2021 | 62.84 | 63.14 | 62.43 | 63.12 | 224,046 | +0.28(+0.44%) |
Nov 10, 2021 | 62.86 | 62.84 | 331,541 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.62 | 63.67 | 62.67 | 62.76 | 371,176 | -0.65(-1.02%) |
Nov 08, 2021 | 64.10 | 64.10 | 62.82 | 63.41 | 283,823 | -0.37(-0.58%) |
Nov 05, 2021 | 63.20 | 64.47 | 63.17 | 63.78 | 419,463 | +0.77(+1.23%) |
Nov 04, 2021 | 63.42 | 64.37 | 62.98 | 63.01 | 469,804 | -0.34(-0.54%) |
Nov 03, 2021 | 64.14 | 64.62 | 63.14 | 63.35 | 954,895 | -0.99(-1.54%) |
Nov 02, 2021 | 64.62 | 64.62 | 64.00 | 64.34 | 363,005 | +0.20(+0.31%) |
Nov 01, 2021 | 63.97 | 64.36 | 62.57 | 64.14 | 522,992 | +0.22(+0.34%) |
Oct 29, 2021 | 64.31 | 64.71 | 63.65 | 63.92 | 524,487 | -0.68(-1.06%) |
Oct 28, 2021 | 63.88 | 64.69 | 63.87 | 64.61 | 299,665 | +0.85(+1.34%) |
Oct 27, 2021 | 64.02 | 64.11 | 63.47 | 63.76 | 326,570 | -0.12(-0.18%) |
Oct 26, 2021 | 63.51 | 64.32 | 63.87 | 610,043 | +0.47(+0.74%) | |
Oct 25, 2021 | 62.94 | 63.75 | 62.63 | 63.41 | 350,778 | +0.50(+0.80%) |
Oct 22, 2021 | 63.29 | 63.66 | 62.67 | 62.90 | 381,093 | -0.21(-0.33%) |
Oct 21, 2021 | 63.32 | 63.50 | 62.85 | 63.11 | 299,627 | -0.15(-0.24%) |
Oct 20, 2021 | 62.28 | 63.29 | 62.20 | 63.26 | 298,111 | +1.12(+1.80%) |
Oct 19, 2021 | 62.45 | 62.52 | 62.00 | 62.14 | 313,959 | -0.22(-0.36%) |
Oct 18, 2021 | 61.98 | 62.57 | 61.69 | 62.37 | 252,771 | +0.10(+0.16%) |
Oct 15, 2021 | 62.81 | 63.11 | 62.11 | 62.27 | 320,917 | -0.21(-0.33%) |
Oct 14, 2021 | 62.56 | 62.56 | 61.91 | 62.47 | 242,751 | +0.29(+0.46%) |
Oct 13, 2021 | 61.22 | 62.22 | 61.19 | 62.19 | 401,484 | +0.75(+1.23%) |
Oct 12, 2021 | 60.77 | 61.69 | 60.54 | 61.43 | 360,001 | +0.82(+1.35%) |
Oct 11, 2021 | 60.69 | 60.98 | 60.32 | 60.62 | 345,983 | +0.07(+0.12%) |
Oct 08, 2021 | 61.35 | 61.71 | 60.51 | 60.55 | 313,986 | -0.75(-1.23%) |
Oct 07, 2021 | 61.32 | 61.83 | 60.98 | 61.30 | 637,597 | +0.27(+0.44%) |
Oct 06, 2021 | 59.48 | 61.06 | 59.34 | 61.03 | 585,768 | +1.43(+2.39%) |
Oct 05, 2021 | 60.01 | 60.01 | 59.38 | 59.60 | 424,846 | -0.40(-0.67%) |
Oct 04, 2021 | 59.92 | 60.46 | 59.66 | 60.01 | 554,701 | -0.13(-0.22%) |