Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.30 | 64.98 | 64.17 | 64.80 | 531,597 | +0.32(+0.49%) |
Dec 30, 2021 | 64.93 | 65.32 | 64.39 | 64.48 | 366,240 | -0.39(-0.61%) |
Dec 29, 2021 | 64.70 | 65.16 | 64.35 | 64.88 | 535,398 | +0.12(+0.18%) |
Dec 28, 2021 | 64.35 | 64.87 | 64.34 | 64.76 | 490,185 | +0.32(+0.49%) |
Dec 27, 2021 | 63.09 | 64.48 | 62.97 | 64.45 | 502,990 | +1.64(+2.61%) |
Dec 23, 2021 | 62.51 | 63.24 | 62.30 | 62.80 | 337,909 | +0.36(+0.57%) |
Dec 22, 2021 | 62.55 | 62.84 | 61.82 | 62.45 | 514,982 | -0.11(-0.17%) |
Dec 21, 2021 | 62.26 | 63.00 | 61.80 | 62.55 | 574,471 | +0.99(+1.61%) |
Dec 20, 2021 | 61.37 | 61.63 | 59.72 | 61.56 | 610,047 | -0.51(-0.82%) |
Dec 17, 2021 | 63.17 | 63.52 | 61.85 | 62.07 | 1,830,081 | -1.26(-1.99%) |
Dec 16, 2021 | 63.05 | 63.58 | 62.61 | 63.33 | 740,821 | +0.77(+1.23%) |
Dec 15, 2021 | 62.11 | 62.61 | 61.40 | 62.56 | 567,088 | +0.95(+1.54%) |
Dec 14, 2021 | 62.53 | 63.62 | 61.41 | 61.61 | 1,148,528 | -0.99(-1.58%) |
Dec 13, 2021 | 62.26 | 62.84 | 61.83 | 62.60 | 1,075,717 | +0.08(+0.12%) |
Dec 10, 2021 | 61.85 | 62.77 | 61.66 | 62.52 | 844,230 | +1.07(+1.73%) |
Dec 09, 2021 | 61.91 | 62.37 | 61.43 | 61.46 | 896,322 | -0.48(-0.78%) |
Dec 08, 2021 | 61.89 | 62.51 | 61.70 | 61.94 | 865,720 | +0.07(+0.11%) |
Dec 07, 2021 | 61.35 | 62.46 | 61.24 | 61.87 | 1,043,330 | +1.02(+1.67%) |
Dec 06, 2021 | 59.88 | 61.27 | 59.64 | 60.85 | 902,326 | +1.69(+2.86%) |
Dec 03, 2021 | 60.49 | 61.26 | 58.71 | 59.16 | 1,075,554 | -1.52(-2.50%) |
Dec 02, 2021 | 58.71 | 61.07 | 58.62 | 60.68 | 1,113,167 | +2.48(+4.26%) |
Dec 01, 2021 | 60.32 | 60.49 | 58.20 | 58.20 | 1,174,327 | -1.26(-2.12%) |
Nov 30, 2021 | 60.83 | 61.34 | 59.30 | 59.47 | 1,880,901 | -1.99(-3.24%) |
Nov 29, 2021 | 60.95 | 61.73 | 60.59 | 61.46 | 915,584 | +1.01(+1.66%) |
Nov 26, 2021 | 60.73 | 61.32 | 59.99 | 60.45 | 659,593 | -1.58(-2.55%) |
Nov 24, 2021 | 62.82 | 62.93 | 61.92 | 62.03 | 726,062 | -0.94(-1.49%) |
Nov 23, 2021 | 62.25 | 63.12 | 62.07 | 62.97 | 906,434 | +0.72(+1.15%) |
Nov 22, 2021 | 61.84 | 62.65 | 61.51 | 62.25 | 761,574 | +0.51(+0.82%) |
Nov 19, 2021 | 61.96 | 62.37 | 61.46 | 61.74 | 534,107 | -0.16(-0.26%) |
Nov 18, 2021 | 62.80 | 62.17 | 61.87 | 61.91 | 1,062,021 | -1.04(-1.66%) |
Nov 17, 2021 | 62.57 | 63.06 | 61.87 | 62.95 | 586,624 | +0.31(+0.49%) |
Nov 16, 2021 | 63.20 | 63.83 | 62.58 | 62.64 | 932,578 | -0.52(-0.82%) |
Nov 15, 2021 | 63.40 | 63.77 | 62.89 | 63.16 | 555,224 | -0.13(-0.21%) |
Nov 12, 2021 | 61.96 | 63.59 | 61.77 | 63.30 | 1,057,295 | +1.45(+2.34%) |
Nov 11, 2021 | 61.19 | 61.87 | 60.77 | 61.85 | 914,604 | +0.65(+1.06%) |
Nov 10, 2021 | 61.85 | 61.20 | 728,682 | -0.66(-1.07%) | ||
Nov 09, 2021 | 60.40 | 62.02 | 60.22 | 61.86 | 1,012,612 | +1.44(+2.38%) |
Nov 08, 2021 | 60.66 | 60.66 | 59.47 | 60.42 | 1,026,883 | +0.19(+0.32%) |
Nov 05, 2021 | 59.47 | 60.33 | 58.38 | 60.23 | 1,033,542 | +1.15(+1.94%) |
Nov 04, 2021 | 60.19 | 61.25 | 58.88 | 59.08 | 1,113,628 | -0.23(-0.39%) |
Nov 03, 2021 | 58.32 | 59.46 | 58.12 | 59.31 | 1,466,651 | +1.23(+2.13%) |
Nov 02, 2021 | 57.29 | 59.13 | 56.42 | 58.08 | 1,567,013 | +1.61(+2.85%) |
Nov 01, 2021 | 56.87 | 56.88 | 55.73 | 56.47 | 1,076,191 | -0.32(-0.56%) |
Oct 29, 2021 | 56.35 | 56.81 | 56.33 | 56.79 | 991,862 | +0.30(+0.53%) |
Oct 28, 2021 | 55.77 | 56.54 | 55.73 | 56.49 | 835,613 | +0.94(+1.69%) |
Oct 27, 2021 | 56.19 | 56.26 | 55.47 | 55.55 | 686,999 | -0.82(-1.46%) |
Oct 26, 2021 | 56.76 | 56.37 | 387,789 | -0.38(-0.67%) | ||
Oct 25, 2021 | 56.76 | 57.44 | 56.48 | 56.76 | 554,313 | -0.07(-0.12%) |
Oct 22, 2021 | 56.93 | 57.66 | 56.69 | 56.82 | 602,514 | +0.13(+0.24%) |
Oct 21, 2021 | 56.50 | 56.70 | 55.99 | 56.69 | 705,298 | +0.21(+0.37%) |
Oct 20, 2021 | 55.64 | 56.50 | 55.52 | 56.48 | 701,742 | +0.96(+1.72%) |
Oct 19, 2021 | 55.05 | 55.58 | 54.57 | 55.52 | 674,989 | +0.58(+1.06%) |
Oct 18, 2021 | 54.73 | 55.22 | 54.35 | 54.94 | 505,595 | -0.11(-0.19%) |
Oct 15, 2021 | 54.52 | 55.37 | 54.12 | 55.04 | 1,038,792 | +0.82(+1.52%) |
Oct 14, 2021 | 53.82 | 54.38 | 53.42 | 54.22 | 732,209 | +0.73(+1.36%) |
Oct 13, 2021 | 54.45 | 54.56 | 53.26 | 53.49 | 1,010,707 | -0.87(-1.60%) |
Oct 12, 2021 | 54.69 | 55.06 | 54.23 | 54.36 | 1,215,376 | -0.34(-0.63%) |
Oct 11, 2021 | 54.75 | 55.39 | 54.60 | 54.71 | 1,154,817 | -0.05(-0.09%) |
Oct 08, 2021 | 54.96 | 55.47 | 54.72 | 54.76 | 932,300 | -0.34(-0.61%) |
Oct 07, 2021 | 54.77 | 55.94 | 54.68 | 55.09 | 1,182,522 | +0.83(+1.53%) |
Oct 06, 2021 | 54.05 | 54.96 | 53.65 | 54.26 | 1,479,641 | -0.11(-0.21%) |
Oct 05, 2021 | 53.57 | 54.88 | 53.34 | 54.37 | 1,847,414 | +0.80(+1.50%) |
Oct 04, 2021 | 52.83 | 54.05 | 52.83 | 53.57 | 1,345,108 | +0.73(+1.38%) |