Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 61.73 | 61.73 | 60.62 | 61.25 | 25,601 | -0.41(-0.66%) |
Dec 30, 2021 | 61.84 | 62.07 | 60.95 | 61.66 | 39,149 | -0.18(-0.29%) |
Dec 29, 2021 | 62.15 | 62.77 | 60.89 | 61.84 | 53,504 | -0.38(-0.61%) |
Dec 28, 2021 | 62.24 | 62.80 | 61.29 | 62.22 | 35,805 | +0.10(+0.16%) |
Dec 27, 2021 | 61.83 | 62.24 | 60.46 | 62.12 | 49,709 | +0.86(+1.40%) |
Dec 23, 2021 | 60.92 | 61.69 | 59.90 | 61.26 | 31,484 | +1.09(+1.81%) |
Dec 22, 2021 | 58.87 | 60.17 | 57.80 | 60.17 | 31,828 | +1.33(+2.26%) |
Dec 21, 2021 | 58.95 | 59.54 | 57.33 | 58.84 | 60,668 | +0.73(+1.26%) |
Dec 20, 2021 | 57.87 | 58.17 | 56.76 | 58.11 | 119,017 | -0.69(-1.17%) |
Dec 17, 2021 | 61.83 | 61.83 | 55.87 | 58.80 | 976,096 | -2.72(-4.42%) |
Dec 16, 2021 | 62.31 | 62.97 | 61.13 | 61.52 | 59,263 | -0.21(-0.34%) |
Dec 15, 2021 | 62.05 | 62.12 | 60.21 | 61.73 | 73,894 | -0.31(-0.50%) |
Dec 14, 2021 | 61.81 | 63.46 | 61.67 | 62.04 | 75,011 | +0.19(+0.31%) |
Dec 13, 2021 | 59.93 | 62.87 | 59.93 | 61.85 | 77,304 | +2.04(+3.41%) |
Dec 10, 2021 | 61.60 | 62.33 | 59.19 | 59.81 | 89,960 | -1.65(-2.68%) |
Dec 09, 2021 | 63.01 | 63.05 | 61.14 | 61.46 | 107,819 | -2.21(-3.47%) |
Dec 08, 2021 | 64.14 | 64.44 | 63.06 | 63.67 | 47,895 | -0.26(-0.41%) |
Dec 07, 2021 | 64.37 | 65.59 | 63.84 | 63.93 | 73,210 | -0.02(-0.03%) |
Dec 06, 2021 | 62.25 | 64.73 | 61.90 | 63.95 | 63,514 | +2.08(+3.36%) |
Dec 03, 2021 | 62.46 | 62.71 | 60.82 | 61.87 | 83,617 | -0.53(-0.85%) |
Dec 02, 2021 | 60.60 | 62.98 | 60.05 | 62.40 | 132,927 | +1.71(+2.83%) |
Dec 01, 2021 | 56.92 | 60.71 | 56.28 | 60.69 | 191,198 | +4.51(+8.03%) |
Nov 30, 2021 | 63.25 | 64.32 | 52.95 | 56.17 | 389,689 | -9.59(-14.59%) |
Nov 29, 2021 | 67.82 | 67.82 | 64.71 | 65.77 | 62,543 | -0.93(-1.39%) |
Nov 26, 2021 | 67.37 | 67.37 | 64.48 | 66.70 | 45,878 | -2.34(-3.39%) |
Nov 24, 2021 | 68.38 | 69.26 | 67.92 | 69.04 | 23,633 | +0.75(+1.10%) |
Nov 23, 2021 | 68.56 | 68.56 | 67.69 | 68.29 | 51,311 | +0.08(+0.12%) |
Nov 22, 2021 | 67.97 | 69.57 | 67.20 | 68.21 | 39,145 | +0.71(+1.05%) |
Nov 19, 2021 | 67.76 | 68.27 | 67.17 | 67.50 | 34,740 | -0.58(-0.85%) |
Nov 18, 2021 | 68.29 | 68.70 | 67.91 | 68.08 | 37,301 | -0.42(-0.61%) |
Nov 17, 2021 | 69.32 | 69.32 | 67.62 | 68.50 | 40,462 | -0.60(-0.87%) |
Nov 16, 2021 | 70.75 | 71.47 | 68.67 | 69.10 | 37,403 | -1.87(-2.63%) |
Nov 15, 2021 | 70.87 | 71.44 | 70.30 | 70.97 | 46,140 | +0.04(+0.06%) |
Nov 12, 2021 | 71.92 | 72.34 | 70.83 | 70.93 | 24,744 | -0.88(-1.23%) |
Nov 11, 2021 | 71.27 | 72.22 | 71.27 | 71.81 | 18,978 | +0.89(+1.25%) |
Nov 10, 2021 | 70.97 | 70.69 | 70.92 | 21,521 | -0.33(-0.46%) | |
Nov 09, 2021 | 71.59 | 71.93 | 70.90 | 71.25 | 24,127 | -0.47(-0.66%) |
Nov 08, 2021 | 72.00 | 72.30 | 70.69 | 71.72 | 30,163 | -0.01(-0.01%) |
Nov 05, 2021 | 70.44 | 72.10 | 70.31 | 71.73 | 45,799 | +1.49(+2.12%) |
Nov 04, 2021 | 72.20 | 72.33 | 69.90 | 70.24 | 29,483 | -1.77(-2.46%) |
Nov 03, 2021 | 70.26 | 72.12 | 69.42 | 72.01 | 53,068 | +1.75(+2.49%) |
Nov 02, 2021 | 70.19 | 70.43 | 69.04 | 70.26 | 24,035 | -0.03(-0.04%) |
Nov 01, 2021 | 69.47 | 70.54 | 69.11 | 70.29 | 42,055 | +1.18(+1.71%) |
Oct 29, 2021 | 68.84 | 69.34 | 67.33 | 69.11 | 36,374 | +0.26(+0.38%) |
Oct 28, 2021 | 68.54 | 69.31 | 67.77 | 68.85 | 30,638 | +0.71(+1.04%) |
Oct 27, 2021 | 69.80 | 70.41 | 67.94 | 68.14 | 27,641 | -1.95(-2.78%) |
Oct 26, 2021 | 71.48 | 69.80 | 70.09 | 30,737 | -1.37(-1.92%) | |
Oct 25, 2021 | 71.36 | 71.83 | 71.01 | 71.46 | 34,080 | +0.36(+0.51%) |
Oct 22, 2021 | 70.40 | 71.24 | 69.56 | 71.10 | 57,570 | +0.81(+1.15%) |
Oct 21, 2021 | 69.67 | 70.42 | 69.67 | 70.29 | 49,328 | +0.78(+1.12%) |
Oct 20, 2021 | 69.11 | 69.91 | 68.32 | 69.51 | 21,963 | +0.42(+0.61%) |
Oct 19, 2021 | 69.46 | 69.90 | 68.95 | 69.09 | 11,083 | +0.08(+0.12%) |
Oct 18, 2021 | 69.10 | 70.11 | 67.57 | 69.01 | 53,016 | -0.27(-0.39%) |
Oct 15, 2021 | 69.00 | 69.97 | 68.78 | 69.28 | 69,261 | +0.03(+0.04%) |
Oct 14, 2021 | 68.98 | 69.45 | 68.16 | 69.25 | 34,552 | +1.13(+1.66%) |
Oct 13, 2021 | 68.69 | 68.69 | 67.51 | 68.12 | 33,545 | -0.13(-0.19%) |
Oct 12, 2021 | 68.38 | 68.93 | 67.60 | 68.25 | 29,188 | +0.10(+0.15%) |
Oct 11, 2021 | 69.51 | 69.95 | 67.88 | 68.15 | 31,692 | -1.25(-1.80%) |
Oct 08, 2021 | 69.41 | 70.00 | 68.88 | 69.40 | 36,432 | +0.06(+0.09%) |
Oct 07, 2021 | 68.34 | 69.79 | 68.16 | 69.34 | 48,686 | +1.47(+2.17%) |
Oct 06, 2021 | 66.58 | 68.15 | 66.41 | 67.87 | 32,499 | +1.04(+1.56%) |
Oct 05, 2021 | 66.00 | 67.33 | 65.97 | 66.83 | 50,214 | +0.89(+1.35%) |
Oct 04, 2021 | 65.87 | 66.00 | 64.86 | 65.94 | 82,944 | +0.07(+0.11%) |