Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 65.78 | 65.78 | 65.78 | 65.78 | 100 | +0.50(+0.76%) |
Dec 30, 2021 | 65.29 | 65.29 | 65.29 | 65.29 | 164 | -0.03(-0.05%) |
Dec 29, 2021 | 65.53 | 65.53 | 64.92 | 65.32 | 643 | -0.29(-0.44%) |
Dec 28, 2021 | 65.61 | 65.61 | 65.61 | 65.61 | 41 | -0.26(-0.40%) |
Dec 27, 2021 | 65.08 | 65.87 | 65.08 | 65.87 | 920 | +0.50(+0.77%) |
Dec 23, 2021 | 65.37 | 65.37 | 65.37 | 65.37 | 100 | +0.27(+0.41%) |
Dec 22, 2021 | 65.05 | 65.10 | 64.69 | 65.10 | 663 | +1.18(+1.84%) |
Dec 21, 2021 | 63.11 | 64.00 | 63.11 | 63.92 | 1,000 | +1.44(+2.30%) |
Dec 20, 2021 | 62.18 | 62.48 | 62.18 | 62.48 | 234 | -0.66(-1.05%) |
Dec 17, 2021 | 63.15 | 63.15 | 63.15 | 63.15 | 224 | +0.04(+0.06%) |
Dec 16, 2021 | 63.11 | 63.11 | 63.11 | 63.11 | 402 | +1.51(+2.45%) |
Dec 15, 2021 | 60.44 | 61.60 | 60.44 | 61.60 | 573 | -0.30(-0.48%) |
Dec 14, 2021 | 61.74 | 62.56 | 61.74 | 61.90 | 1,806 | -0.49(-0.79%) |
Dec 13, 2021 | 62.06 | 62.39 | 62.06 | 62.39 | 292 | +0.40(+0.64%) |
Dec 10, 2021 | 62.42 | 62.42 | 61.70 | 61.99 | 2,388 | -0.37(-0.60%) |
Dec 09, 2021 | 62.65 | 62.65 | 62.37 | 62.37 | 469 | -0.57(-0.91%) |
Dec 08, 2021 | 63.18 | 63.20 | 62.94 | 62.94 | 456 | +0.53(+0.84%) |
Dec 07, 2021 | 62.41 | 62.41 | 62.41 | 62.41 | 113 | +0.64(+1.04%) |
Dec 06, 2021 | 61.07 | 62.16 | 61.07 | 61.77 | 953 | +0.08(+0.13%) |
Dec 03, 2021 | 61.26 | 61.99 | 61.26 | 61.69 | 583 | +0.03(+0.05%) |
Dec 02, 2021 | 61.31 | 61.65 | 61.31 | 61.65 | 232 | +0.16(+0.26%) |
Dec 01, 2021 | 62.00 | 62.00 | 61.50 | 61.50 | 407 | -0.44(-0.71%) |
Nov 30, 2021 | 62.00 | 62.52 | 61.36 | 61.94 | 630 | -0.59(-0.94%) |
Nov 29, 2021 | 62.08 | 62.70 | 62.08 | 62.52 | 476 | +0.62(+1.00%) |
Nov 26, 2021 | 63.53 | 63.53 | 61.91 | 61.91 | 169 | -2.43(-3.78%) |
Nov 24, 2021 | 64.33 | 64.33 | 64.33 | 64.33 | 236 | +0.78(+1.22%) |
Nov 23, 2021 | 63.56 | 63.56 | 63.56 | 63.56 | 95 | -0.07(-0.11%) |
Nov 22, 2021 | 63.93 | 63.93 | 63.63 | 63.63 | 609 | +0.70(+1.11%) |
Nov 19, 2021 | 62.93 | 62.93 | 62.93 | 62.93 | 100 | +1.19(+1.92%) |
Nov 18, 2021 | 61.27 | 61.74 | 61.74 | 61.74 | 327 | +0.68(+1.12%) |
Nov 17, 2021 | 61.57 | 61.86 | 61.06 | 61.06 | 685 | -0.64(-1.04%) |
Nov 16, 2021 | 61.32 | 61.70 | 61.26 | 61.70 | 793 | -0.72(-1.16%) |
Nov 15, 2021 | 62.56 | 62.57 | 62.42 | 62.42 | 366 | -1.03(-1.62%) |
Nov 12, 2021 | 63.04 | 63.45 | 63.04 | 63.45 | 311 | +0.69(+1.10%) |
Nov 11, 2021 | 62.43 | 62.76 | 62.43 | 62.76 | 724 | +1.08(+1.74%) |
Nov 10, 2021 | 62.25 | 61.68 | 61.68 | 0 | -0.42(-0.67%) | |
Nov 09, 2021 | 62.50 | 62.50 | 62.10 | 62.10 | 144 | -0.20(-0.32%) |
Nov 08, 2021 | 62.06 | 62.49 | 62.06 | 62.30 | 862 | +0.83(+1.35%) |
Nov 05, 2021 | 61.50 | 61.51 | 61.47 | 61.47 | 841 | +0.22(+0.36%) |
Nov 04, 2021 | 61.59 | 61.96 | 60.76 | 61.25 | 2,971 | -1.41(-2.25%) |
Nov 03, 2021 | 63.58 | 63.58 | 62.57 | 62.66 | 1,322 | -0.52(-0.83%) |
Nov 02, 2021 | 63.82 | 63.82 | 63.18 | 63.18 | 641 | -0.51(-0.80%) |
Nov 01, 2021 | 63.40 | 63.90 | 63.93 | 63.69 | 706 | -0.24(-0.38%) |
Oct 29, 2021 | 64.02 | 64.02 | 63.93 | 63.93 | 736 | +0.00(+0.00%) |
Oct 28, 2021 | 63.90 | 63.93 | 63.90 | 63.93 | 401 | +0.99(+1.58%) |
Oct 27, 2021 | 63.86 | 63.86 | 62.75 | 62.94 | 516 | -2.39(-3.66%) |
Oct 26, 2021 | 65.56 | 65.33 | 65.33 | 430 | -0.82(-1.23%) | |
Oct 25, 2021 | 66.30 | 66.30 | 66.14 | 66.14 | 304 | +0.55(+0.83%) |
Oct 22, 2021 | 66.81 | 66.81 | 65.46 | 65.60 | 1,053 | -0.66(-1.00%) |
Oct 21, 2021 | 66.49 | 66.49 | 65.95 | 66.26 | 1,374 | -3.76(-5.37%) |
Oct 20, 2021 | 67.99 | 70.14 | 67.99 | 70.02 | 739 | +1.23(+1.78%) |
Oct 19, 2021 | 69.04 | 69.56 | 68.80 | 68.80 | 671 | -0.76(-1.10%) |
Oct 18, 2021 | 70.91 | 70.91 | 69.17 | 69.56 | 1,834 | -0.65(-0.92%) |
Oct 15, 2021 | 69.92 | 70.59 | 69.92 | 70.20 | 1,495 | +2.26(+3.32%) |
Oct 14, 2021 | 68.11 | 68.11 | 67.90 | 67.95 | 745 | +1.74(+2.63%) |
Oct 13, 2021 | 66.06 | 66.51 | 66.06 | 66.21 | 1,722 | +1.27(+1.95%) |
Oct 12, 2021 | 65.00 | 65.00 | 64.94 | 64.94 | 192 | +0.04(+0.05%) |
Oct 11, 2021 | 65.34 | 65.60 | 64.76 | 64.90 | 636 | +1.16(+1.83%) |
Oct 08, 2021 | 63.35 | 63.84 | 63.35 | 63.74 | 1,192 | +1.44(+2.31%) |
Oct 07, 2021 | 62.49 | 62.49 | 62.30 | 62.30 | 394 | +0.56(+0.91%) |
Oct 06, 2021 | 60.99 | 61.74 | 60.99 | 61.74 | 223 | -0.14(-0.23%) |
Oct 05, 2021 | 61.26 | 61.88 | 61.25 | 61.88 | 719 | -0.21(-0.33%) |
Oct 04, 2021 | 61.87 | 62.35 | 61.87 | 62.09 | 338 | +0.55(+0.90%) |