Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 66.62 | 67.25 | 66.62 | 67.03 | 714,797 | +0.56(+0.85%) |
Dec 30, 2021 | 66.42 | 67.19 | 66.33 | 66.47 | 776,704 | +0.31(+0.48%) |
Dec 29, 2021 | 65.94 | 66.88 | 65.94 | 66.15 | 751,453 | +0.03(+0.05%) |
Dec 28, 2021 | 66.10 | 66.77 | 66.02 | 66.12 | 690,416 | -0.30(-0.45%) |
Dec 27, 2021 | 65.74 | 66.51 | 65.17 | 66.42 | 615,625 | +0.58(+0.88%) |
Dec 23, 2021 | 64.83 | 66.13 | 64.73 | 65.84 | 882,897 | +1.07(+1.65%) |
Dec 22, 2021 | 63.77 | 64.91 | 63.63 | 64.77 | 997,467 | +0.67(+1.05%) |
Dec 21, 2021 | 63.29 | 64.23 | 63.03 | 64.10 | 1,105,647 | +1.44(+2.30%) |
Dec 20, 2021 | 62.66 | 62.87 | 61.72 | 62.66 | 1,380,159 | -1.35(-2.11%) |
Dec 17, 2021 | 63.94 | 64.82 | 62.94 | 64.01 | 1,353,968 | -0.23(-0.36%) |
Dec 16, 2021 | 66.25 | 66.61 | 64.11 | 64.24 | 1,621,017 | -0.11(-0.17%) |
Dec 15, 2021 | 63.62 | 64.44 | 62.62 | 64.35 | 1,294,671 | +0.57(+0.90%) |
Dec 14, 2021 | 63.75 | 64.61 | 63.60 | 63.77 | 1,486,440 | -0.34(-0.53%) |
Dec 13, 2021 | 65.53 | 65.67 | 64.05 | 64.11 | 1,159,074 | -2.00(-3.03%) |
Dec 10, 2021 | 66.49 | 66.98 | 65.50 | 66.12 | 1,445,785 | +0.45(+0.68%) |
Dec 09, 2021 | 66.33 | 66.47 | 65.53 | 65.67 | 1,524,380 | -1.08(-1.61%) |
Dec 08, 2021 | 67.26 | 67.59 | 66.59 | 66.75 | 1,781,840 | -0.27(-0.41%) |
Dec 07, 2021 | 66.87 | 68.29 | 66.35 | 67.02 | 1,175,487 | +1.28(+1.95%) |
Dec 06, 2021 | 64.28 | 66.20 | 63.37 | 65.74 | 1,644,474 | +1.92(+3.01%) |
Dec 03, 2021 | 65.46 | 65.65 | 63.61 | 63.82 | 1,434,102 | -1.23(-1.88%) |
Dec 02, 2021 | 62.98 | 65.41 | 62.90 | 65.04 | 1,600,793 | +2.77(+4.44%) |
Dec 01, 2021 | 63.77 | 64.74 | 62.24 | 62.27 | 2,274,963 | -0.03(-0.05%) |
Nov 30, 2021 | 64.65 | 64.65 | 61.98 | 62.31 | 2,935,217 | -2.84(-4.36%) |
Nov 29, 2021 | 66.86 | 67.33 | 65.11 | 65.15 | 1,504,459 | -1.42(-2.13%) |
Nov 26, 2021 | 66.29 | 66.85 | 65.14 | 66.56 | 1,165,052 | -1.77(-2.59%) |
Nov 24, 2021 | 68.57 | 69.08 | 67.80 | 68.34 | 1,463,453 | -1.02(-1.47%) |
Nov 23, 2021 | 70.22 | 70.62 | 69.16 | 69.36 | 1,312,093 | -0.43(-0.62%) |
Nov 22, 2021 | 70.54 | 70.69 | 69.32 | 69.79 | 2,115,233 | -1.23(-1.73%) |
Nov 19, 2021 | 72.12 | 72.41 | 70.94 | 71.01 | 1,539,276 | -1.73(-2.38%) |
Nov 18, 2021 | 72.75 | 73.79 | 72.64 | 72.74 | 4,490,264 | +0.80(+1.11%) |
Nov 17, 2021 | 72.30 | 72.37 | 70.56 | 71.94 | 3,260,893 | -0.35(-0.49%) |
Nov 16, 2021 | 72.85 | 73.69 | 72.26 | 72.30 | 2,380,561 | -0.22(-0.30%) |
Nov 15, 2021 | 71.39 | 72.53 | 70.96 | 72.52 | 1,748,833 | +1.74(+2.45%) |
Nov 12, 2021 | 69.50 | 71.49 | 69.14 | 70.78 | 1,777,288 | +1.64(+2.37%) |
Nov 11, 2021 | 68.48 | 69.51 | 68.32 | 69.14 | 1,033,978 | +0.84(+1.23%) |
Nov 10, 2021 | 68.32 | 68.30 | 1,450,580 | -0.42(-0.61%) | ||
Nov 09, 2021 | 69.68 | 69.94 | 68.24 | 68.72 | 1,368,911 | -1.10(-1.57%) |
Nov 08, 2021 | 68.14 | 69.88 | 68.01 | 69.82 | 2,303,893 | +1.67(+2.45%) |
Nov 05, 2021 | 66.65 | 68.63 | 66.53 | 68.14 | 1,913,633 | -0.57(-0.83%) |
Nov 04, 2021 | 69.02 | 69.88 | 68.54 | 68.72 | 1,220,329 | -0.01(-0.01%) |
Nov 03, 2021 | 67.14 | 69.05 | 66.65 | 68.73 | 1,021,473 | +1.29(+1.92%) |
Nov 02, 2021 | 67.65 | 67.99 | 66.74 | 67.43 | 1,586,781 | -0.22(-0.33%) |
Nov 01, 2021 | 67.18 | 68.40 | 67.47 | 67.65 | 1,032,930 | +1.07(+1.61%) |
Oct 29, 2021 | 66.07 | 67.15 | 65.88 | 66.58 | 1,289,546 | +0.39(+0.59%) |
Oct 28, 2021 | 65.63 | 66.59 | 65.25 | 66.19 | 1,495,837 | +1.07(+1.65%) |
Oct 27, 2021 | 64.80 | 65.84 | 64.13 | 65.11 | 1,663,657 | -0.23(-0.35%) |
Oct 26, 2021 | 66.04 | 65.34 | 1,622,727 | -0.61(-0.93%) | ||
Oct 25, 2021 | 65.87 | 66.41 | 65.24 | 65.96 | 1,626,072 | +0.25(+0.37%) |
Oct 22, 2021 | 68.22 | 68.23 | 65.18 | 65.71 | 2,251,658 | -2.34(-3.44%) |
Oct 21, 2021 | 68.67 | 68.86 | 67.47 | 68.05 | 1,447,810 | -1.18(-1.70%) |
Oct 20, 2021 | 64.64 | 69.43 | 64.57 | 69.23 | 4,468,395 | +1.29(+1.90%) |
Oct 19, 2021 | 68.32 | 68.90 | 67.51 | 67.94 | 1,432,902 | -0.38(-0.55%) |
Oct 18, 2021 | 69.91 | 69.91 | 68.07 | 68.32 | 1,437,992 | -2.21(-3.14%) |
Oct 15, 2021 | 70.39 | 71.32 | 70.30 | 70.53 | 1,490,627 | +0.93(+1.34%) |
Oct 14, 2021 | 69.31 | 70.00 | 68.66 | 69.59 | 1,327,294 | +0.58(+0.84%) |
Oct 13, 2021 | 68.91 | 69.48 | 67.95 | 69.01 | 986,128 | +0.11(+0.15%) |
Oct 12, 2021 | 68.30 | 69.13 | 68.00 | 68.91 | 1,360,715 | +1.01(+1.48%) |
Oct 11, 2021 | 66.47 | 69.07 | 66.33 | 67.90 | 1,148,170 | -0.07(-0.10%) |
Oct 08, 2021 | 67.34 | 68.96 | 66.48 | 67.96 | 1,382,842 | +0.85(+1.27%) |
Oct 07, 2021 | 64.49 | 67.55 | 64.40 | 67.11 | 1,795,420 | +3.40(+5.33%) |
Oct 06, 2021 | 63.64 | 64.31 | 62.44 | 63.71 | 1,123,684 | -1.11(-1.72%) |
Oct 05, 2021 | 63.15 | 65.08 | 62.80 | 64.83 | 1,356,031 | +1.38(+2.17%) |
Oct 04, 2021 | 63.08 | 63.87 | 62.89 | 63.45 | 1,313,831 | +0.61(+0.96%) |