Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 63.71 | 64.37 | 63.42 | 63.89 | 453,213 | +0.18(+0.28%) |
Dec 30, 2021 | 63.22 | 64.21 | 63.22 | 63.72 | 720,190 | +0.36(+0.57%) |
Dec 29, 2021 | 62.59 | 64.03 | 62.25 | 63.36 | 674,563 | +0.41(+0.65%) |
Dec 28, 2021 | 63.09 | 64.12 | 62.85 | 62.95 | 577,686 | -0.60(-0.95%) |
Dec 27, 2021 | 62.66 | 63.71 | 62.03 | 63.55 | 771,685 | +0.53(+0.83%) |
Dec 23, 2021 | 62.97 | 63.34 | 62.33 | 63.02 | 712,194 | +0.76(+1.22%) |
Dec 22, 2021 | 61.42 | 63.04 | 61.25 | 62.26 | 768,938 | +0.60(+0.98%) |
Dec 21, 2021 | 58.30 | 61.72 | 58.30 | 61.66 | 817,507 | +3.99(+6.91%) |
Dec 20, 2021 | 57.31 | 58.45 | 56.43 | 57.67 | 625,518 | -0.86(-1.46%) |
Dec 17, 2021 | 56.60 | 58.90 | 55.89 | 58.53 | 1,570,628 | +1.21(+2.11%) |
Dec 16, 2021 | 59.33 | 60.17 | 57.30 | 57.32 | 943,446 | -1.57(-2.66%) |
Dec 15, 2021 | 59.04 | 59.44 | 57.53 | 58.89 | 1,014,548 | -0.14(-0.23%) |
Dec 14, 2021 | 58.83 | 60.00 | 58.17 | 59.03 | 1,325,672 | -0.27(-0.46%) |
Dec 13, 2021 | 60.33 | 61.43 | 58.81 | 59.30 | 1,384,995 | -1.68(-2.75%) |
Dec 10, 2021 | 61.93 | 62.30 | 60.35 | 60.98 | 835,419 | -0.66(-1.07%) |
Dec 09, 2021 | 62.14 | 63.17 | 61.59 | 61.64 | 726,701 | -1.19(-1.89%) |
Dec 08, 2021 | 61.18 | 63.40 | 60.71 | 62.83 | 1,196,024 | +1.95(+3.20%) |
Dec 07, 2021 | 60.87 | 61.94 | 60.37 | 60.88 | 1,315,525 | +1.18(+1.97%) |
Dec 06, 2021 | 58.96 | 60.70 | 57.71 | 59.70 | 2,483,550 | +1.55(+2.66%) |
Dec 03, 2021 | 58.53 | 58.55 | 56.71 | 58.15 | 1,494,729 | -0.31(-0.53%) |
Dec 02, 2021 | 55.69 | 58.73 | 55.00 | 58.46 | 1,898,162 | +3.22(+5.82%) |
Dec 01, 2021 | 58.17 | 59.46 | 55.11 | 55.25 | 1,564,184 | -1.86(-3.26%) |
Nov 30, 2021 | 57.88 | 58.79 | 56.38 | 57.11 | 1,876,808 | -1.43(-2.45%) |
Nov 29, 2021 | 59.87 | 60.90 | 58.43 | 58.54 | 999,428 | -0.93(-1.56%) |
Nov 26, 2021 | 57.46 | 59.78 | 56.60 | 59.47 | 1,280,387 | -0.84(-1.39%) |
Nov 24, 2021 | 58.04 | 60.33 | 57.87 | 60.31 | 1,018,187 | +1.40(+2.38%) |
Nov 23, 2021 | 59.26 | 59.74 | 58.10 | 58.90 | 960,679 | +0.06(+0.10%) |
Nov 22, 2021 | 58.59 | 59.59 | 57.67 | 58.84 | 1,062,816 | +0.64(+1.10%) |
Nov 19, 2021 | 57.00 | 58.83 | 56.67 | 58.20 | 1,189,388 | +0.40(+0.69%) |
Nov 18, 2021 | 59.43 | 59.78 | 57.68 | 57.80 | 1,331,189 | -1.60(-2.69%) |
Nov 17, 2021 | 58.90 | 59.78 | 58.79 | 59.40 | 791,736 | +0.18(+0.30%) |
Nov 16, 2021 | 60.33 | 60.37 | 58.23 | 59.22 | 1,963,805 | -1.18(-1.95%) |
Nov 15, 2021 | 61.32 | 61.39 | 60.36 | 60.40 | 1,070,910 | -0.20(-0.34%) |
Nov 12, 2021 | 61.09 | 61.38 | 60.31 | 60.61 | 529,613 | -0.20(-0.34%) |
Nov 11, 2021 | 61.63 | 61.63 | 60.33 | 60.81 | 872,479 | -0.69(-1.12%) |
Nov 10, 2021 | 61.73 | 61.50 | 863,377 | -0.70(-1.13%) | ||
Nov 09, 2021 | 62.63 | 63.55 | 61.46 | 62.21 | 921,745 | -0.52(-0.82%) |
Nov 08, 2021 | 65.66 | 65.79 | 62.59 | 62.72 | 1,055,275 | -2.98(-4.54%) |
Nov 05, 2021 | 64.32 | 66.53 | 64.31 | 65.70 | 1,568,053 | +3.23(+5.18%) |
Nov 04, 2021 | 65.97 | 66.30 | 62.04 | 62.47 | 1,809,964 | -3.26(-4.97%) |
Nov 03, 2021 | 63.43 | 66.11 | 63.10 | 65.73 | 1,732,173 | +2.10(+3.31%) |
Nov 02, 2021 | 64.19 | 64.75 | 63.16 | 63.63 | 1,309,768 | -0.14(-0.21%) |
Nov 01, 2021 | 62.48 | 64.43 | 63.54 | 63.76 | 1,437,392 | +1.62(+2.60%) |
Oct 29, 2021 | 62.91 | 63.82 | 61.58 | 62.15 | 1,442,858 | -1.10(-1.74%) |
Oct 28, 2021 | 65.54 | 65.54 | 62.84 | 63.25 | 1,847,139 | -2.24(-3.42%) |
Oct 27, 2021 | 64.91 | 65.92 | 63.40 | 65.49 | 2,029,648 | +0.59(+0.92%) |
Oct 26, 2021 | 65.14 | 64.89 | 1,180,102 | +0.25(+0.39%) | ||
Oct 25, 2021 | 64.74 | 65.30 | 64.01 | 64.64 | 1,210,134 | +0.28(+0.44%) |
Oct 22, 2021 | 64.61 | 64.68 | 63.34 | 64.36 | 1,126,831 | -0.25(-0.39%) |
Oct 21, 2021 | 64.49 | 65.32 | 64.35 | 64.61 | 645,163 | +0.00(+0.00%) |
Oct 20, 2021 | 64.19 | 65.28 | 63.94 | 64.61 | 650,317 | +0.52(+0.81%) |
Oct 19, 2021 | 65.48 | 65.73 | 63.84 | 64.10 | 628,483 | -0.81(-1.25%) |
Oct 18, 2021 | 64.36 | 65.07 | 63.75 | 64.90 | 628,332 | +0.25(+0.39%) |
Oct 15, 2021 | 66.58 | 67.46 | 64.56 | 64.65 | 859,777 | -0.95(-1.44%) |
Oct 14, 2021 | 65.85 | 66.81 | 65.47 | 65.60 | 1,064,398 | +0.36(+0.55%) |
Oct 13, 2021 | 65.28 | 66.36 | 64.00 | 65.24 | 1,599,669 | +0.19(+0.30%) |
Oct 12, 2021 | 62.94 | 65.57 | 62.83 | 65.04 | 1,570,095 | +2.68(+4.30%) |
Oct 11, 2021 | 62.85 | 63.60 | 62.33 | 62.36 | 525,252 | -0.19(-0.31%) |
Oct 08, 2021 | 62.98 | 63.67 | 62.41 | 62.56 | 696,862 | -0.41(-0.65%) |
Oct 07, 2021 | 63.52 | 64.31 | 62.83 | 62.97 | 1,157,311 | +0.23(+0.37%) |
Oct 06, 2021 | 62.06 | 63.24 | 61.98 | 62.73 | 1,401,241 | -0.47(-0.74%) |
Oct 05, 2021 | 64.88 | 64.94 | 63.11 | 63.20 | 1,188,127 | -1.12(-1.74%) |
Oct 04, 2021 | 64.46 | 65.67 | 63.65 | 64.32 | 883,216 | -0.38(-0.59%) |