Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.85 | 60.61 | 59.62 | 59.72 | 126,790 | -0.20(-0.33%) |
Dec 30, 2021 | 60.24 | 60.77 | 59.86 | 59.92 | 205,092 | -0.46(-0.76%) |
Dec 29, 2021 | 61.19 | 61.63 | 60.10 | 60.38 | 157,162 | -0.86(-1.40%) |
Dec 28, 2021 | 60.99 | 61.51 | 60.65 | 61.24 | 257,721 | +0.18(+0.29%) |
Dec 27, 2021 | 59.70 | 61.24 | 59.67 | 61.06 | 213,470 | +1.56(+2.62%) |
Dec 23, 2021 | 58.78 | 59.55 | 58.45 | 59.50 | 377,018 | +1.00(+1.71%) |
Dec 22, 2021 | 58.00 | 58.91 | 57.56 | 58.50 | 321,754 | +0.31(+0.53%) |
Dec 21, 2021 | 56.81 | 58.73 | 56.65 | 58.19 | 296,280 | +2.04(+3.63%) |
Dec 20, 2021 | 56.86 | 57.16 | 55.02 | 56.15 | 546,542 | -1.47(-2.55%) |
Dec 17, 2021 | 58.15 | 60.18 | 57.40 | 57.62 | 1,474,551 | -2.78(-4.60%) |
Dec 16, 2021 | 59.90 | 62.31 | 59.63 | 60.40 | 1,656,658 | -0.61(-1.00%) |
Dec 15, 2021 | 61.31 | 61.31 | 59.51 | 61.01 | 430,201 | -0.46(-0.75%) |
Dec 14, 2021 | 61.47 | 62.81 | 60.48 | 61.47 | 479,837 | -0.99(-1.59%) |
Dec 13, 2021 | 64.48 | 64.70 | 62.33 | 62.46 | 276,529 | -2.25(-3.48%) |
Dec 10, 2021 | 66.21 | 66.79 | 64.32 | 64.71 | 367,391 | -0.38(-0.58%) |
Dec 09, 2021 | 66.28 | 66.65 | 64.91 | 65.09 | 392,778 | -1.58(-2.37%) |
Dec 08, 2021 | 65.79 | 66.96 | 65.18 | 66.67 | 529,452 | +1.14(+1.74%) |
Dec 07, 2021 | 65.00 | 67.28 | 64.73 | 65.53 | 444,818 | +1.15(+1.79%) |
Dec 06, 2021 | 63.26 | 65.37 | 62.46 | 64.38 | 593,795 | +1.67(+2.66%) |
Dec 03, 2021 | 63.18 | 64.05 | 61.98 | 62.71 | 649,473 | -0.35(-0.56%) |
Dec 02, 2021 | 63.06 | 63.46 | 61.25 | 63.06 | 488,989 | +1.26(+2.04%) |
Dec 01, 2021 | 63.03 | 64.10 | 61.36 | 61.80 | 759,951 | +0.26(+0.42%) |
Nov 30, 2021 | 64.04 | 64.99 | 61.39 | 61.54 | 642,771 | -2.21(-3.47%) |
Nov 29, 2021 | 66.79 | 66.79 | 63.47 | 63.75 | 754,765 | -1.77(-2.70%) |
Nov 26, 2021 | 65.51 | 66.03 | 64.21 | 65.52 | 219,019 | -1.71(-2.54%) |
Nov 24, 2021 | 66.65 | 67.69 | 66.25 | 67.23 | 381,714 | -0.19(-0.28%) |
Nov 23, 2021 | 67.21 | 67.77 | 67.05 | 67.42 | 580,545 | +0.14(+0.21%) |
Nov 22, 2021 | 68.48 | 68.50 | 66.79 | 67.28 | 333,742 | -0.87(-1.28%) |
Nov 19, 2021 | 67.94 | 69.13 | 67.87 | 68.15 | 328,068 | -0.06(-0.09%) |
Nov 18, 2021 | 67.50 | 68.27 | 67.98 | 68.21 | 268,530 | +0.78(+1.16%) |
Nov 17, 2021 | 67.23 | 67.89 | 66.68 | 67.43 | 283,223 | -0.16(-0.24%) |
Nov 16, 2021 | 67.70 | 68.38 | 66.97 | 67.59 | 247,087 | -0.41(-0.60%) |
Nov 15, 2021 | 67.80 | 68.63 | 67.20 | 68.00 | 274,912 | +0.24(+0.35%) |
Nov 12, 2021 | 68.80 | 68.94 | 67.59 | 67.76 | 422,763 | -0.38(-0.56%) |
Nov 11, 2021 | 67.35 | 68.35 | 66.75 | 68.14 | 218,324 | +1.33(+1.99%) |
Nov 10, 2021 | 66.57 | 66.81 | 370,178 | -0.29(-0.43%) | ||
Nov 09, 2021 | 67.00 | 67.79 | 66.59 | 67.10 | 318,584 | +0.17(+0.25%) |
Nov 08, 2021 | 67.19 | 67.20 | 65.62 | 66.93 | 314,287 | +0.35(+0.53%) |
Nov 05, 2021 | 67.39 | 67.58 | 63.02 | 66.58 | 331,477 | +1.18(+1.80%) |
Nov 04, 2021 | 65.72 | 66.10 | 63.26 | 65.40 | 270,432 | -0.32(-0.49%) |
Nov 03, 2021 | 64.04 | 66.00 | 64.04 | 65.72 | 459,217 | +1.63(+2.54%) |
Nov 02, 2021 | 64.28 | 64.80 | 63.54 | 64.09 | 263,626 | +0.09(+0.14%) |
Nov 01, 2021 | 63.66 | 64.77 | 64.05 | 64.00 | 507,488 | +1.14(+1.81%) |
Oct 29, 2021 | 61.37 | 62.88 | 59.76 | 62.86 | 303,616 | +1.36(+2.21%) |
Oct 28, 2021 | 61.41 | 61.50 | 313,565 | +0.27(+0.44%) | ||
Oct 27, 2021 | 62.23 | 62.91 | 61.23 | 61.23 | 213,082 | -1.26(-2.02%) |
Oct 26, 2021 | 62.81 | 62.49 | 197,062 | +0.44(+0.71%) | ||
Oct 25, 2021 | 61.50 | 62.45 | 60.95 | 62.05 | 353,346 | +0.57(+0.93%) |
Oct 22, 2021 | 62.03 | 62.13 | 61.30 | 61.48 | 459,598 | -0.28(-0.45%) |
Oct 21, 2021 | 60.84 | 61.92 | 60.71 | 61.76 | 366,931 | +0.91(+1.50%) |
Oct 20, 2021 | 60.48 | 61.33 | 59.46 | 60.85 | 399,874 | +0.54(+0.90%) |
Oct 19, 2021 | 59.49 | 60.49 | 58.68 | 60.31 | 385,846 | +1.16(+1.96%) |
Oct 18, 2021 | 58.22 | 59.40 | 58.01 | 59.15 | 244,540 | +0.74(+1.27%) |
Oct 15, 2021 | 60.00 | 60.00 | 58.34 | 58.41 | 302,174 | -0.56(-0.95%) |
Oct 14, 2021 | 59.91 | 60.00 | 58.64 | 58.97 | 471,937 | +0.08(+0.14%) |
Oct 13, 2021 | 58.45 | 59.59 | 57.55 | 58.89 | 475,978 | +0.76(+1.31%) |
Oct 12, 2021 | 58.87 | 59.38 | 57.97 | 58.13 | 354,999 | -0.71(-1.21%) |
Oct 11, 2021 | 58.09 | 60.00 | 57.66 | 58.84 | 554,190 | +1.13(+1.96%) |
Oct 08, 2021 | 57.09 | 58.75 | 56.28 | 57.71 | 479,753 | +1.03(+1.82%) |
Oct 07, 2021 | 55.34 | 57.33 | 55.10 | 56.68 | 821,195 | +1.52(+2.76%) |
Oct 06, 2021 | 55.12 | 55.73 | 53.88 | 55.16 | 547,243 | -0.41(-0.74%) |
Oct 05, 2021 | 53.29 | 55.94 | 52.48 | 55.57 | 666,644 | +2.48(+4.67%) |
Oct 04, 2021 | 52.49 | 53.27 | 51.44 | 53.09 | 377,581 | +0.44(+0.84%) |