Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.63 | 65.69 | 64.47 | 65.24 | 459,346 | +0.15(+0.23%) |
Dec 30, 2021 | 65.00 | 65.85 | 64.83 | 65.09 | 582,265 | +0.11(+0.17%) |
Dec 29, 2021 | 64.63 | 65.50 | 64.34 | 64.98 | 777,550 | +0.09(+0.14%) |
Dec 28, 2021 | 64.90 | 66.14 | 64.53 | 64.89 | 688,643 | -0.67(-1.02%) |
Dec 27, 2021 | 63.55 | 65.63 | 62.84 | 65.56 | 990,795 | +1.78(+2.78%) |
Dec 23, 2021 | 64.27 | 64.76 | 63.75 | 63.79 | 692,665 | -0.05(-0.08%) |
Dec 22, 2021 | 62.43 | 64.02 | 62.36 | 63.84 | 1,066,690 | +1.52(+2.43%) |
Dec 21, 2021 | 59.20 | 62.36 | 58.33 | 62.32 | 1,839,538 | +4.34(+7.48%) |
Dec 20, 2021 | 58.28 | 59.06 | 57.21 | 57.98 | 1,223,681 | -1.63(-2.73%) |
Dec 17, 2021 | 59.93 | 60.80 | 58.76 | 59.61 | 1,962,704 | -0.89(-1.47%) |
Dec 16, 2021 | 61.01 | 61.83 | 60.42 | 60.49 | 1,837,124 | +0.53(+0.88%) |
Dec 15, 2021 | 58.56 | 60.37 | 56.91 | 59.97 | 1,176,060 | +1.00(+1.69%) |
Dec 14, 2021 | 59.03 | 60.14 | 58.69 | 58.97 | 1,262,355 | -0.62(-1.04%) |
Dec 13, 2021 | 59.92 | 60.19 | 58.47 | 59.59 | 1,119,288 | -0.80(-1.32%) |
Dec 10, 2021 | 60.73 | 61.51 | 59.66 | 60.38 | 1,193,143 | +0.22(+0.36%) |
Dec 09, 2021 | 60.83 | 61.10 | 59.67 | 60.17 | 1,188,101 | -1.03(-1.68%) |
Dec 08, 2021 | 59.35 | 61.89 | 59.13 | 61.19 | 1,260,712 | +1.50(+2.51%) |
Dec 07, 2021 | 57.83 | 60.32 | 57.49 | 59.70 | 1,707,744 | +2.48(+4.34%) |
Dec 06, 2021 | 56.41 | 58.21 | 55.56 | 57.21 | 1,080,301 | +1.79(+3.22%) |
Dec 03, 2021 | 56.86 | 57.04 | 54.72 | 55.43 | 1,025,640 | -1.33(-2.34%) |
Dec 02, 2021 | 54.85 | 57.26 | 54.40 | 56.75 | 1,311,943 | +2.40(+4.42%) |
Dec 01, 2021 | 57.71 | 58.91 | 54.33 | 54.35 | 1,370,165 | -1.54(-2.75%) |
Nov 30, 2021 | 56.17 | 56.75 | 53.88 | 55.89 | 1,845,040 | -1.35(-2.35%) |
Nov 29, 2021 | 58.64 | 60.15 | 56.02 | 57.23 | 1,876,491 | -0.35(-0.61%) |
Nov 26, 2021 | 57.48 | 58.26 | 54.87 | 57.58 | 2,383,836 | -4.83(-7.73%) |
Nov 24, 2021 | 62.14 | 62.74 | 61.49 | 62.41 | 436,776 | -0.12(-0.19%) |
Nov 23, 2021 | 62.99 | 63.50 | 62.37 | 62.53 | 630,905 | -0.24(-0.38%) |
Nov 22, 2021 | 62.90 | 63.15 | 61.93 | 62.77 | 717,324 | +0.93(+1.50%) |
Nov 19, 2021 | 62.03 | 62.35 | 61.25 | 61.84 | 1,082,433 | -1.08(-1.71%) |
Nov 18, 2021 | 63.83 | 63.13 | 62.91 | 62.92 | 1,028,433 | -0.14(-0.22%) |
Nov 17, 2021 | 63.83 | 63.83 | 62.62 | 63.06 | 955,179 | -1.22(-1.89%) |
Nov 16, 2021 | 64.82 | 64.94 | 63.95 | 64.27 | 1,023,542 | -0.91(-1.39%) |
Nov 15, 2021 | 65.18 | 65.68 | 64.49 | 65.18 | 663,398 | +0.57(+0.88%) |
Nov 12, 2021 | 65.25 | 66.68 | 64.25 | 64.61 | 1,044,106 | -1.21(-1.83%) |
Nov 11, 2021 | 67.57 | 68.45 | 65.28 | 65.82 | 1,316,066 | -1.86(-2.74%) |
Nov 10, 2021 | 68.81 | 67.68 | 2,015,871 | -0.77(-1.12%) | ||
Nov 09, 2021 | 67.87 | 68.62 | 67.21 | 68.44 | 1,733,730 | -0.42(-0.61%) |
Nov 08, 2021 | 68.08 | 69.02 | 67.18 | 68.86 | 1,692,918 | +1.55(+2.30%) |
Nov 05, 2021 | 65.66 | 67.91 | 65.64 | 67.32 | 1,597,551 | +2.85(+4.42%) |
Nov 04, 2021 | 66.13 | 66.65 | 63.63 | 64.46 | 770,900 | -1.21(-1.84%) |
Nov 03, 2021 | 64.09 | 66.10 | 64.03 | 65.67 | 1,784,099 | +1.17(+1.81%) |
Nov 02, 2021 | 63.82 | 64.61 | 63.33 | 64.50 | 3,023,373 | +1.13(+1.78%) |
Nov 01, 2021 | 59.52 | 63.47 | 60.83 | 63.38 | 1,637,857 | +4.50(+7.64%) |
Oct 29, 2021 | 60.49 | 60.82 | 58.50 | 58.88 | 933,929 | -1.82(-3.01%) |
Oct 28, 2021 | 59.80 | 61.14 | 59.07 | 60.70 | 731,342 | +1.15(+1.93%) |
Oct 27, 2021 | 61.60 | 62.01 | 59.30 | 59.56 | 1,158,336 | -2.26(-3.66%) |
Oct 26, 2021 | 64.50 | 61.64 | 61.82 | 1,126,070 | -2.38(-3.71%) | |
Oct 25, 2021 | 64.83 | 65.53 | 63.91 | 64.20 | 958,384 | -0.10(-0.16%) |
Oct 22, 2021 | 63.10 | 64.40 | 62.20 | 64.30 | 913,520 | +1.25(+1.98%) |
Oct 21, 2021 | 63.42 | 64.68 | 62.78 | 63.06 | 1,329,608 | -0.34(-0.53%) |
Oct 20, 2021 | 59.80 | 63.53 | 59.69 | 63.40 | 1,170,024 | +3.36(+5.60%) |
Oct 19, 2021 | 61.37 | 61.63 | 59.63 | 60.04 | 600,293 | -1.67(-2.70%) |
Oct 18, 2021 | 60.43 | 61.84 | 59.96 | 61.70 | 691,090 | +0.75(+1.23%) |
Oct 15, 2021 | 61.59 | 62.26 | 60.63 | 60.95 | 1,607,076 | +0.69(+1.14%) |
Oct 14, 2021 | 60.54 | 60.54 | 59.72 | 60.27 | 448,364 | +0.47(+0.78%) |
Oct 13, 2021 | 58.90 | 59.91 | 57.68 | 59.80 | 1,131,410 | +0.65(+1.10%) |
Oct 12, 2021 | 58.63 | 59.40 | 58.23 | 59.15 | 474,327 | +0.34(+0.58%) |
Oct 11, 2021 | 58.84 | 60.26 | 58.79 | 58.81 | 303,600 | -0.35(-0.59%) |
Oct 08, 2021 | 59.48 | 60.03 | 58.98 | 59.16 | 512,424 | -0.59(-0.98%) |
Oct 07, 2021 | 61.04 | 61.04 | 59.71 | 59.75 | 682,939 | -0.38(-0.63%) |
Oct 06, 2021 | 59.42 | 60.71 | 57.97 | 60.13 | 558,976 | -0.32(-0.53%) |
Oct 05, 2021 | 60.49 | 61.06 | 59.32 | 60.44 | 498,693 | +0.74(+1.24%) |
Oct 04, 2021 | 59.92 | 60.78 | 59.22 | 59.71 | 764,403 | -0.57(-0.94%) |