Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 65.12 | 65.58 | 64.55 | 65.53 | 299,509 | -0.58(-0.88%) |
Dec 30, 2021 | 66.25 | 66.30 | 65.78 | 66.11 | 278,741 | -0.43(-0.65%) |
Dec 29, 2021 | 66.27 | 66.65 | 66.27 | 66.55 | 340,557 | +0.71(+1.07%) |
Dec 28, 2021 | 65.70 | 65.95 | 65.61 | 65.84 | 188,985 | +0.04(+0.06%) |
Dec 27, 2021 | 65.51 | 65.86 | 65.22 | 65.80 | 146,859 | +0.23(+0.35%) |
Dec 23, 2021 | 65.58 | 65.97 | 65.58 | 65.58 | 210,957 | +0.09(+0.14%) |
Dec 22, 2021 | 64.73 | 65.61 | 64.73 | 65.49 | 380,898 | +0.71(+1.09%) |
Dec 21, 2021 | 64.63 | 65.24 | 64.63 | 64.78 | 468,212 | +0.25(+0.39%) |
Dec 20, 2021 | 63.95 | 64.66 | 63.83 | 64.53 | 416,185 | +0.71(+1.11%) |
Dec 17, 2021 | 63.03 | 64.70 | 63.03 | 63.82 | 719,733 | +0.78(+1.24%) |
Dec 16, 2021 | 62.25 | 63.34 | 62.21 | 63.04 | 353,656 | -0.61(-0.95%) |
Dec 15, 2021 | 63.47 | 63.78 | 63.21 | 63.65 | 313,271 | +0.58(+0.92%) |
Dec 14, 2021 | 63.05 | 63.22 | 62.87 | 63.07 | 279,225 | +0.29(+0.46%) |
Dec 13, 2021 | 62.72 | 63.19 | 62.72 | 62.78 | 383,755 | -0.24(-0.37%) |
Dec 10, 2021 | 62.76 | 63.14 | 62.72 | 63.01 | 259,499 | +0.35(+0.56%) |
Dec 09, 2021 | 62.52 | 62.86 | 62.41 | 62.66 | 487,120 | +0.34(+0.55%) |
Dec 08, 2021 | 62.14 | 62.45 | 61.98 | 62.31 | 337,659 | +0.74(+1.21%) |
Dec 07, 2021 | 61.40 | 61.69 | 61.33 | 61.57 | 266,009 | +0.42(+0.68%) |
Dec 06, 2021 | 61.34 | 61.83 | 61.10 | 61.15 | 401,556 | +0.82(+1.35%) |
Dec 03, 2021 | 60.01 | 60.37 | 59.74 | 60.34 | 332,355 | +0.84(+1.42%) |
Dec 02, 2021 | 59.41 | 59.75 | 59.08 | 59.50 | 423,417 | +0.74(+1.26%) |
Dec 01, 2021 | 59.20 | 59.81 | 58.76 | 58.76 | 498,984 | -0.06(-0.11%) |
Nov 30, 2021 | 59.81 | 60.00 | 58.79 | 58.82 | 559,402 | -0.61(-1.02%) |
Nov 29, 2021 | 59.66 | 59.78 | 59.32 | 59.42 | 334,421 | +0.02(+0.03%) |
Nov 26, 2021 | 60.08 | 60.21 | 59.27 | 59.41 | 217,688 | +0.08(+0.14%) |
Nov 24, 2021 | 59.21 | 59.42 | 59.09 | 59.33 | 210,344 | -0.01(-0.01%) |
Nov 23, 2021 | 59.25 | 59.44 | 59.18 | 59.33 | 362,078 | +0.46(+0.79%) |
Nov 22, 2021 | 58.54 | 59.06 | 58.53 | 58.87 | 382,939 | -0.09(-0.15%) |
Nov 19, 2021 | 58.95 | 59.06 | 58.83 | 58.96 | 379,179 | +0.05(+0.09%) |
Nov 18, 2021 | 58.43 | 58.97 | 58.84 | 58.91 | 302,237 | +0.32(+0.55%) |
Nov 17, 2021 | 58.46 | 58.67 | 58.14 | 58.59 | 223,643 | +0.50(+0.86%) |
Nov 16, 2021 | 58.27 | 58.41 | 58.06 | 58.09 | 198,217 | -0.60(-1.02%) |
Nov 15, 2021 | 58.56 | 58.76 | 58.44 | 58.68 | 194,627 | +0.42(+0.72%) |
Nov 12, 2021 | 58.23 | 58.41 | 58.16 | 58.27 | 263,623 | +0.43(+0.74%) |
Nov 11, 2021 | 58.20 | 58.21 | 57.61 | 57.84 | 203,216 | -0.04(-0.06%) |
Nov 10, 2021 | 57.98 | 57.87 | 264,889 | +0.79(+1.39%) | ||
Nov 09, 2021 | 57.17 | 57.32 | 56.82 | 57.08 | 312,837 | -0.24(-0.42%) |
Nov 08, 2021 | 57.63 | 57.71 | 57.22 | 57.32 | 258,425 | -0.02(-0.03%) |
Nov 05, 2021 | 57.31 | 57.48 | 57.04 | 57.34 | 389,724 | -0.10(-0.17%) |
Nov 04, 2021 | 57.33 | 57.71 | 57.12 | 57.44 | 276,306 | -0.32(-0.55%) |
Nov 03, 2021 | 57.64 | 57.82 | 57.38 | 57.76 | 198,918 | +0.28(+0.48%) |
Nov 02, 2021 | 57.55 | 57.69 | 57.36 | 57.48 | 224,985 | -0.27(-0.46%) |
Nov 01, 2021 | 57.47 | 57.80 | 57.35 | 57.75 | 252,834 | +0.70(+1.23%) |
Oct 29, 2021 | 57.35 | 57.60 | 56.90 | 57.05 | 396,092 | -0.94(-1.63%) |
Oct 28, 2021 | 57.69 | 58.05 | 57.63 | 57.99 | 648,826 | +0.94(+1.65%) |
Oct 27, 2021 | 57.13 | 57.29 | 57.02 | 57.05 | 544,538 | +0.69(+1.23%) |
Oct 26, 2021 | 56.13 | 56.35 | 403,098 | +0.66(+1.18%) | ||
Oct 25, 2021 | 55.93 | 56.06 | 55.64 | 55.69 | 249,318 | -0.23(-0.41%) |
Oct 22, 2021 | 55.82 | 56.04 | 55.77 | 55.92 | 216,114 | +0.23(+0.42%) |
Oct 21, 2021 | 55.60 | 55.90 | 55.58 | 55.69 | 197,377 | -0.45(-0.81%) |
Oct 20, 2021 | 55.94 | 56.25 | 55.94 | 56.15 | 201,939 | +0.58(+1.04%) |
Oct 19, 2021 | 55.43 | 55.68 | 55.38 | 55.57 | 257,021 | +0.45(+0.81%) |
Oct 18, 2021 | 55.15 | 55.31 | 54.94 | 55.12 | 440,913 | +0.28(+0.50%) |
Oct 15, 2021 | 54.75 | 55.06 | 54.71 | 54.85 | 224,901 | -0.04(-0.08%) |
Oct 14, 2021 | 54.95 | 55.07 | 54.81 | 54.89 | 251,411 | -0.04(-0.06%) |
Oct 13, 2021 | 54.38 | 54.97 | 54.36 | 54.93 | 302,056 | +1.24(+2.30%) |
Oct 12, 2021 | 53.52 | 53.90 | 53.44 | 53.69 | 197,566 | +0.09(+0.17%) |
Oct 11, 2021 | 53.79 | 53.90 | 53.55 | 53.60 | 226,326 | -0.20(-0.36%) |
Oct 08, 2021 | 54.01 | 54.16 | 53.79 | 53.80 | 410,319 | -0.46(-0.85%) |
Oct 07, 2021 | 54.57 | 54.82 | 54.22 | 54.26 | 421,827 | -0.69(-1.25%) |
Oct 06, 2021 | 54.30 | 55.03 | 54.29 | 54.95 | 314,461 | -0.16(-0.29%) |
Oct 05, 2021 | 55.06 | 55.30 | 54.91 | 55.11 | 269,290 | +0.19(+0.34%) |
Oct 04, 2021 | 54.44 | 54.99 | 54.44 | 54.92 | 559,202 | +0.97(+1.80%) |