Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.74 | 65.92 | 63.97 | 65.20 | 93,345 | +0.94(+1.46%) |
Dec 30, 2021 | 64.87 | 66.61 | 63.99 | 64.26 | 135,336 | -0.32(-0.50%) |
Dec 29, 2021 | 64.48 | 65.30 | 64.33 | 64.58 | 59,935 | -0.12(-0.19%) |
Dec 28, 2021 | 64.81 | 65.78 | 64.66 | 64.70 | 96,706 | -0.06(-0.09%) |
Dec 27, 2021 | 62.88 | 64.88 | 61.63 | 64.76 | 195,165 | +2.17(+3.47%) |
Dec 23, 2021 | 62.44 | 63.05 | 62.21 | 62.59 | 108,930 | +0.68(+1.10%) |
Dec 22, 2021 | 62.33 | 62.95 | 61.70 | 61.91 | 135,883 | -0.19(-0.31%) |
Dec 21, 2021 | 58.32 | 62.42 | 58.24 | 62.10 | 263,503 | +5.11(+8.97%) |
Dec 20, 2021 | 59.94 | 60.00 | 56.28 | 56.99 | 204,106 | -3.91(-6.42%) |
Dec 17, 2021 | 62.77 | 63.36 | 60.25 | 60.90 | 735,875 | -1.80(-2.87%) |
Dec 16, 2021 | 65.05 | 65.10 | 62.37 | 62.70 | 124,629 | -1.57(-2.44%) |
Dec 15, 2021 | 63.92 | 64.49 | 62.40 | 64.27 | 173,244 | +0.26(+0.41%) |
Dec 14, 2021 | 64.31 | 65.28 | 63.09 | 64.01 | 175,629 | -0.17(-0.26%) |
Dec 13, 2021 | 65.06 | 65.72 | 63.23 | 64.18 | 176,678 | -0.90(-1.38%) |
Dec 10, 2021 | 66.29 | 66.67 | 64.65 | 65.08 | 205,453 | -0.98(-1.48%) |
Dec 09, 2021 | 66.64 | 66.78 | 65.25 | 66.06 | 96,857 | -1.25(-1.86%) |
Dec 08, 2021 | 67.98 | 68.16 | 67.20 | 67.31 | 73,683 | -0.49(-0.72%) |
Dec 07, 2021 | 68.57 | 69.11 | 67.44 | 67.80 | 120,898 | -0.20(-0.29%) |
Dec 06, 2021 | 67.23 | 69.36 | 66.55 | 68.00 | 145,456 | +2.32(+3.53%) |
Dec 03, 2021 | 65.54 | 65.99 | 64.12 | 65.68 | 133,210 | +0.40(+0.61%) |
Dec 02, 2021 | 61.88 | 65.89 | 61.88 | 65.28 | 134,519 | +2.87(+4.60%) |
Dec 01, 2021 | 63.67 | 65.27 | 62.36 | 62.41 | 235,276 | +0.77(+1.25%) |
Nov 30, 2021 | 63.36 | 63.69 | 60.70 | 61.64 | 244,356 | -1.14(-1.82%) |
Nov 29, 2021 | 65.36 | 65.92 | 62.67 | 62.78 | 180,193 | -1.89(-2.92%) |
Nov 26, 2021 | 66.21 | 69.59 | 63.90 | 64.67 | 103,562 | -3.65(-5.34%) |
Nov 24, 2021 | 67.73 | 68.53 | 66.44 | 68.32 | 89,364 | +0.53(+0.79%) |
Nov 23, 2021 | 67.06 | 68.44 | 65.63 | 67.79 | 281,573 | -3.84(-5.37%) |
Nov 22, 2021 | 71.68 | 73.22 | 71.50 | 71.63 | 127,617 | +0.24(+0.34%) |
Nov 19, 2021 | 69.98 | 72.08 | 69.98 | 71.39 | 103,534 | +0.75(+1.06%) |
Nov 18, 2021 | 71.29 | 70.73 | 70.03 | 70.64 | 135,238 | -0.50(-0.70%) |
Nov 17, 2021 | 72.31 | 72.90 | 69.86 | 71.14 | 169,023 | -4.03(-5.36%) |
Nov 16, 2021 | 73.84 | 75.18 | 73.46 | 75.17 | 53,303 | +1.31(+1.77%) |
Nov 15, 2021 | 75.02 | 75.46 | 73.65 | 73.86 | 59,078 | -0.64(-0.86%) |
Nov 12, 2021 | 73.58 | 74.73 | 73.13 | 74.50 | 86,637 | +1.30(+1.78%) |
Nov 11, 2021 | 73.57 | 73.91 | 73.03 | 73.20 | 57,763 | -0.16(-0.22%) |
Nov 10, 2021 | 74.27 | 73.05 | 73.36 | 58,713 | -0.94(-1.27%) | |
Nov 09, 2021 | 73.95 | 74.97 | 73.86 | 74.30 | 60,812 | +0.44(+0.60%) |
Nov 08, 2021 | 75.85 | 76.36 | 73.86 | 73.86 | 68,098 | -1.34(-1.78%) |
Nov 05, 2021 | 74.18 | 75.93 | 73.83 | 75.20 | 99,902 | +2.11(+2.89%) |
Nov 04, 2021 | 70.58 | 74.00 | 70.58 | 73.09 | 79,629 | +0.42(+0.58%) |
Nov 03, 2021 | 70.51 | 73.57 | 70.16 | 72.67 | 108,446 | +1.84(+2.60%) |
Nov 02, 2021 | 70.56 | 70.88 | 69.92 | 70.83 | 61,759 | +0.42(+0.60%) |
Nov 01, 2021 | 70.42 | 71.26 | 68.97 | 70.41 | 91,087 | +1.67(+2.43%) |
Oct 29, 2021 | 68.97 | 69.92 | 67.92 | 68.74 | 104,931 | -0.35(-0.51%) |
Oct 28, 2021 | 68.61 | 69.61 | 68.61 | 69.09 | 90,486 | +0.73(+1.07%) |
Oct 27, 2021 | 69.14 | 70.25 | 68.27 | 68.36 | 103,883 | -0.77(-1.11%) |
Oct 26, 2021 | 69.88 | 69.00 | 69.13 | 115,479 | -0.56(-0.80%) | |
Oct 25, 2021 | 69.12 | 70.18 | 68.73 | 69.69 | 113,529 | +0.81(+1.18%) |
Oct 22, 2021 | 69.33 | 70.59 | 68.79 | 68.88 | 108,556 | -0.57(-0.82%) |
Oct 21, 2021 | 68.94 | 69.57 | 68.27 | 69.45 | 135,757 | +0.67(+0.97%) |
Oct 20, 2021 | 67.93 | 69.27 | 67.91 | 68.78 | 62,120 | +0.70(+1.03%) |
Oct 19, 2021 | 68.76 | 68.93 | 67.83 | 68.08 | 76,518 | -0.25(-0.37%) |
Oct 18, 2021 | 67.67 | 69.03 | 66.83 | 68.33 | 111,349 | +0.56(+0.83%) |
Oct 15, 2021 | 69.27 | 69.59 | 67.77 | 67.77 | 141,816 | -0.47(-0.69%) |
Oct 14, 2021 | 68.31 | 68.89 | 67.78 | 68.24 | 89,043 | +0.57(+0.84%) |
Oct 13, 2021 | 67.82 | 67.82 | 66.82 | 67.67 | 86,481 | -0.15(-0.22%) |
Oct 12, 2021 | 67.71 | 68.19 | 67.19 | 67.82 | 85,748 | +0.14(+0.21%) |
Oct 11, 2021 | 67.61 | 68.19 | 67.09 | 67.68 | 86,419 | +0.09(+0.13%) |
Oct 08, 2021 | 67.98 | 68.31 | 67.44 | 67.59 | 65,752 | -0.29(-0.43%) |
Oct 07, 2021 | 67.48 | 68.65 | 67.48 | 67.88 | 133,070 | +0.88(+1.31%) |
Oct 06, 2021 | 66.32 | 67.10 | 65.39 | 67.00 | 175,439 | +0.03(+0.04%) |
Oct 05, 2021 | 67.36 | 67.78 | 66.32 | 66.97 | 125,856 | -0.15(-0.22%) |
Oct 04, 2021 | 66.84 | 68.75 | 66.48 | 67.12 | 153,793 | +0.12(+0.18%) |