Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 63.74 | 64.04 | 63.63 | 63.89 | 54,390 | +0.16(+0.24%) |
Dec 30, 2021 | 63.87 | 64.03 | 63.70 | 63.73 | 26,779 | -0.05(-0.08%) |
Dec 29, 2021 | 63.64 | 63.89 | 63.62 | 63.78 | 51,150 | +0.19(+0.31%) |
Dec 28, 2021 | 63.26 | 63.64 | 63.26 | 63.59 | 141,984 | +0.28(+0.45%) |
Dec 27, 2021 | 62.67 | 63.30 | 62.61 | 63.30 | 39,230 | +0.63(+1.01%) |
Dec 23, 2021 | 62.57 | 62.88 | 62.57 | 62.67 | 105,384 | +0.28(+0.46%) |
Dec 22, 2021 | 61.97 | 62.40 | 61.83 | 62.38 | 45,420 | +0.26(+0.41%) |
Dec 21, 2021 | 62.05 | 62.30 | 61.91 | 62.13 | 45,668 | +0.45(+0.73%) |
Dec 20, 2021 | 61.65 | 61.72 | 60.96 | 61.68 | 122,337 | -0.55(-0.88%) |
Dec 17, 2021 | 62.88 | 62.88 | 62.18 | 62.23 | 38,794 | -0.95(-1.51%) |
Dec 16, 2021 | 62.87 | 63.47 | 62.76 | 63.18 | 87,496 | +0.63(+1.01%) |
Dec 15, 2021 | 62.07 | 62.58 | 61.76 | 62.55 | 238,181 | +0.64(+1.03%) |
Dec 14, 2021 | 61.69 | 62.22 | 61.69 | 61.91 | 88,584 | +0.05(+0.07%) |
Dec 13, 2021 | 61.82 | 62.10 | 61.55 | 61.86 | 68,362 | -0.03(-0.04%) |
Dec 10, 2021 | 61.86 | 61.90 | 61.60 | 61.89 | 37,466 | +0.39(+0.64%) |
Dec 09, 2021 | 61.54 | 61.80 | 61.30 | 61.50 | 48,118 | +0.23(+0.37%) |
Dec 08, 2021 | 61.85 | 62.03 | 61.24 | 61.27 | 63,557 | -0.52(-0.84%) |
Dec 07, 2021 | 61.60 | 61.99 | 61.45 | 61.79 | 70,123 | +0.57(+0.94%) |
Dec 06, 2021 | 60.89 | 61.60 | 60.89 | 61.22 | 36,810 | +0.72(+1.19%) |
Dec 03, 2021 | 60.45 | 60.57 | 60.10 | 60.50 | 55,107 | +0.35(+0.58%) |
Dec 02, 2021 | 59.32 | 60.57 | 59.32 | 60.15 | 41,997 | +0.95(+1.60%) |
Dec 01, 2021 | 60.15 | 60.78 | 59.20 | 59.20 | 50,444 | -0.34(-0.57%) |
Nov 30, 2021 | 60.76 | 60.76 | 59.47 | 59.54 | 61,583 | -1.64(-2.68%) |
Nov 29, 2021 | 61.42 | 61.44 | 60.92 | 61.18 | 50,973 | +0.23(+0.37%) |
Nov 26, 2021 | 61.02 | 61.13 | 60.56 | 60.95 | 39,853 | -1.14(-1.84%) |
Nov 24, 2021 | 62.07 | 62.17 | 61.96 | 62.09 | 36,045 | -0.02(-0.03%) |
Nov 23, 2021 | 61.77 | 62.17 | 61.77 | 62.11 | 21,270 | +0.47(+0.77%) |
Nov 22, 2021 | 61.04 | 61.96 | 61.04 | 61.64 | 40,180 | +0.60(+0.99%) |
Nov 19, 2021 | 61.30 | 61.30 | 60.94 | 61.03 | 70,895 | -0.31(-0.51%) |
Nov 18, 2021 | 61.67 | 61.37 | 61.15 | 61.34 | 85,181 | -0.40(-0.65%) |
Nov 17, 2021 | 61.89 | 61.89 | 61.62 | 61.75 | 27,737 | -0.19(-0.31%) |
Nov 16, 2021 | 62.23 | 62.37 | 61.94 | 61.94 | 115,266 | -0.26(-0.41%) |
Nov 15, 2021 | 62.02 | 62.24 | 61.92 | 62.19 | 229,148 | +0.33(+0.53%) |
Nov 12, 2021 | 61.92 | 61.92 | 61.69 | 61.86 | 38,724 | +0.03(+0.04%) |
Nov 11, 2021 | 61.80 | 61.87 | 61.70 | 61.84 | 27,619 | +0.09(+0.15%) |
Nov 10, 2021 | 61.57 | 61.75 | 62,765 | +0.16(+0.26%) | ||
Nov 09, 2021 | 61.46 | 61.60 | 61.32 | 61.59 | 56,316 | +0.09(+0.15%) |
Nov 08, 2021 | 61.99 | 61.99 | 61.34 | 61.50 | 49,444 | -0.26(-0.42%) |
Nov 05, 2021 | 61.57 | 61.99 | 61.57 | 61.75 | 36,366 | +0.43(+0.70%) |
Nov 04, 2021 | 61.76 | 61.76 | 61.00 | 61.32 | 77,673 | -0.38(-0.62%) |
Nov 03, 2021 | 61.20 | 61.80 | 61.20 | 61.71 | 59,525 | +0.34(+0.55%) |
Nov 02, 2021 | 61.30 | 61.47 | 61.06 | 61.37 | 70,490 | +0.21(+0.35%) |
Nov 01, 2021 | 60.89 | 61.21 | 60.73 | 61.16 | 31,555 | +0.43(+0.70%) |
Oct 29, 2021 | 60.89 | 61.06 | 60.54 | 60.73 | 72,508 | -0.25(-0.41%) |
Oct 28, 2021 | 60.59 | 60.98 | 60.98 | 43,842 | +0.46(+0.77%) | |
Oct 27, 2021 | 61.39 | 61.25 | 60.49 | 60.51 | 32,974 | -0.81(-1.32%) |
Oct 26, 2021 | 61.45 | 61.32 | 26,181 | -0.04(-0.06%) | ||
Oct 25, 2021 | 61.58 | 61.58 | 61.30 | 61.36 | 147,349 | -0.10(-0.16%) |
Oct 22, 2021 | 61.39 | 61.57 | 61.30 | 61.46 | 36,461 | +0.21(+0.34%) |
Oct 21, 2021 | 61.46 | 61.50 | 61.04 | 61.25 | 37,515 | -0.18(-0.30%) |
Oct 20, 2021 | 60.73 | 61.49 | 60.73 | 61.43 | 52,970 | +0.73(+1.20%) |
Oct 19, 2021 | 60.41 | 60.71 | 60.32 | 60.70 | 59,882 | +0.55(+0.91%) |
Oct 18, 2021 | 60.21 | 60.51 | 60.02 | 60.16 | 159,170 | -0.36(-0.59%) |
Oct 15, 2021 | 60.86 | 60.90 | 60.51 | 60.51 | 34,005 | -0.02(-0.03%) |
Oct 14, 2021 | 60.02 | 60.58 | 59.92 | 60.53 | 68,719 | +0.92(+1.54%) |
Oct 13, 2021 | 59.55 | 59.67 | 58.91 | 59.61 | 49,506 | +0.11(+0.18%) |
Oct 12, 2021 | 59.64 | 59.77 | 59.34 | 59.50 | 34,636 | -0.07(-0.12%) |
Oct 11, 2021 | 59.98 | 60.16 | 59.58 | 59.58 | 719,890 | -0.24(-0.40%) |
Oct 08, 2021 | 59.93 | 60.09 | 59.81 | 59.81 | 32,126 | -0.09(-0.16%) |
Oct 07, 2021 | 59.99 | 60.26 | 59.82 | 59.91 | 34,757 | +0.31(+0.52%) |
Oct 06, 2021 | 59.12 | 59.62 | 58.67 | 59.60 | 43,002 | +0.18(+0.31%) |
Oct 05, 2021 | 59.30 | 59.64 | 58.99 | 59.42 | 54,235 | +0.33(+0.55%) |
Oct 04, 2021 | 59.04 | 59.46 | 58.85 | 59.09 | 796,753 | +0.09(+0.15%) |