Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 67.92 | 68.65 | 67.55 | 68.00 | 40,020 | +0.18(+0.27%) |
Dec 30, 2021 | 67.23 | 68.69 | 67.23 | 67.82 | 24,914 | +0.28(+0.41%) |
Dec 29, 2021 | 67.67 | 68.50 | 67.02 | 67.54 | 18,290 | -0.33(-0.49%) |
Dec 28, 2021 | 68.06 | 68.97 | 67.87 | 67.87 | 24,933 | -0.42(-0.62%) |
Dec 27, 2021 | 67.58 | 68.51 | 66.86 | 68.29 | 27,385 | +0.69(+1.02%) |
Dec 23, 2021 | 66.69 | 67.64 | 65.98 | 67.60 | 35,254 | +1.14(+1.72%) |
Dec 22, 2021 | 65.07 | 67.08 | 65.07 | 66.46 | 56,984 | +1.13(+1.73%) |
Dec 21, 2021 | 61.83 | 65.91 | 61.83 | 65.33 | 72,612 | +4.15(+6.78%) |
Dec 20, 2021 | 59.78 | 61.71 | 58.56 | 61.19 | 93,374 | +0.57(+0.94%) |
Dec 17, 2021 | 59.58 | 62.07 | 58.14 | 60.62 | 326,765 | +0.64(+1.07%) |
Dec 16, 2021 | 62.69 | 62.69 | 59.37 | 59.97 | 63,770 | -1.83(-2.96%) |
Dec 15, 2021 | 60.95 | 62.11 | 59.08 | 61.80 | 64,063 | +0.81(+1.33%) |
Dec 14, 2021 | 61.32 | 62.07 | 60.31 | 60.99 | 32,420 | -0.56(-0.91%) |
Dec 13, 2021 | 63.21 | 63.21 | 60.70 | 61.55 | 34,998 | -2.15(-3.38%) |
Dec 10, 2021 | 64.57 | 64.57 | 63.13 | 63.71 | 23,702 | -0.39(-0.60%) |
Dec 09, 2021 | 65.08 | 65.09 | 63.83 | 64.09 | 23,976 | -1.54(-2.34%) |
Dec 08, 2021 | 64.18 | 66.03 | 63.41 | 65.63 | 31,866 | +1.64(+2.56%) |
Dec 07, 2021 | 65.54 | 66.32 | 63.86 | 63.99 | 33,738 | -0.72(-1.11%) |
Dec 06, 2021 | 62.89 | 65.23 | 60.91 | 64.71 | 43,760 | +2.70(+4.36%) |
Dec 03, 2021 | 63.51 | 63.51 | 61.31 | 62.00 | 51,689 | -1.14(-1.81%) |
Dec 02, 2021 | 60.17 | 63.48 | 59.57 | 63.14 | 52,157 | +3.35(+5.60%) |
Dec 01, 2021 | 62.93 | 64.39 | 59.31 | 59.80 | 57,604 | -2.15(-3.47%) |
Nov 30, 2021 | 61.57 | 62.41 | 60.22 | 61.95 | 63,121 | -0.24(-0.38%) |
Nov 29, 2021 | 64.27 | 64.53 | 61.75 | 62.19 | 72,763 | -1.56(-2.45%) |
Nov 26, 2021 | 64.62 | 64.62 | 61.80 | 63.75 | 68,097 | -1.86(-2.83%) |
Nov 24, 2021 | 65.26 | 66.53 | 64.76 | 65.61 | 24,356 | -0.01(-0.01%) |
Nov 23, 2021 | 65.49 | 66.21 | 65.19 | 65.62 | 33,176 | -0.40(-0.60%) |
Nov 22, 2021 | 65.61 | 66.93 | 65.01 | 66.01 | 45,878 | +0.53(+0.81%) |
Nov 19, 2021 | 64.75 | 65.55 | 64.55 | 65.48 | 20,798 | +0.04(+0.06%) |
Nov 18, 2021 | 66.42 | 65.70 | 65.21 | 65.44 | 41,947 | -0.98(-1.48%) |
Nov 17, 2021 | 66.25 | 66.57 | 64.90 | 66.43 | 37,272 | +0.07(+0.11%) |
Nov 16, 2021 | 65.55 | 66.48 | 64.88 | 66.35 | 32,725 | +0.71(+1.08%) |
Nov 15, 2021 | 66.67 | 66.67 | 65.57 | 65.65 | 42,770 | -0.89(-1.34%) |
Nov 12, 2021 | 65.40 | 66.66 | 65.40 | 66.54 | 35,674 | +1.13(+1.73%) |
Nov 11, 2021 | 65.46 | 65.64 | 64.62 | 65.41 | 30,180 | -0.03(-0.04%) |
Nov 10, 2021 | 64.84 | 65.43 | 41,958 | +0.10(+0.15%) | ||
Nov 09, 2021 | 64.92 | 65.40 | 63.92 | 65.33 | 46,220 | +0.49(+0.75%) |
Nov 08, 2021 | 66.99 | 67.34 | 64.81 | 64.85 | 47,239 | -1.80(-2.70%) |
Nov 05, 2021 | 65.37 | 66.99 | 65.28 | 66.65 | 61,762 | +2.25(+3.50%) |
Nov 04, 2021 | 66.03 | 66.03 | 63.60 | 64.40 | 61,706 | -1.26(-1.92%) |
Nov 03, 2021 | 64.74 | 66.79 | 64.74 | 65.65 | 60,364 | +0.53(+0.82%) |
Nov 02, 2021 | 67.01 | 67.01 | 64.78 | 65.12 | 50,784 | -1.93(-2.88%) |
Nov 01, 2021 | 66.44 | 67.63 | 66.41 | 67.05 | 103,329 | +0.64(+0.97%) |
Oct 29, 2021 | 64.64 | 66.51 | 64.64 | 66.41 | 64,716 | +1.52(+2.34%) |
Oct 28, 2021 | 66.21 | 67.11 | 64.43 | 64.89 | 70,857 | -0.87(-1.33%) |
Oct 27, 2021 | 67.59 | 67.59 | 65.56 | 65.77 | 54,830 | -2.04(-3.01%) |
Oct 26, 2021 | 63.51 | 67.81 | 135,691 | +5.05(+8.04%) | ||
Oct 25, 2021 | 61.81 | 62.76 | 61.61 | 62.76 | 61,426 | +0.92(+1.49%) |
Oct 22, 2021 | 62.50 | 62.50 | 61.83 | 61.84 | 27,036 | -0.32(-0.52%) |
Oct 21, 2021 | 62.23 | 62.73 | 61.32 | 62.16 | 87,517 | -0.20(-0.32%) |
Oct 20, 2021 | 62.17 | 62.58 | 61.57 | 62.36 | 44,576 | +0.20(+0.33%) |
Oct 19, 2021 | 63.32 | 63.32 | 62.16 | 62.16 | 39,779 | -0.91(-1.44%) |
Oct 18, 2021 | 62.17 | 63.15 | 62.17 | 63.07 | 34,757 | +0.43(+0.69%) |
Oct 15, 2021 | 63.17 | 63.50 | 62.64 | 62.64 | 49,540 | +0.40(+0.64%) |
Oct 14, 2021 | 62.00 | 62.45 | 61.57 | 62.24 | 46,367 | +0.87(+1.42%) |
Oct 13, 2021 | 61.94 | 62.11 | 60.79 | 61.37 | 33,533 | -0.62(-0.99%) |
Oct 12, 2021 | 61.52 | 62.54 | 61.52 | 61.99 | 32,161 | +0.53(+0.87%) |
Oct 11, 2021 | 62.31 | 62.88 | 61.45 | 61.45 | 19,554 | -0.97(-1.56%) |
Oct 08, 2021 | 63.49 | 63.96 | 62.32 | 62.43 | 17,234 | -1.16(-1.82%) |
Oct 07, 2021 | 62.73 | 64.14 | 62.73 | 63.59 | 67,638 | +1.40(+2.25%) |
Oct 06, 2021 | 62.34 | 62.85 | 61.75 | 62.19 | 29,741 | -0.80(-1.27%) |
Oct 05, 2021 | 63.26 | 64.03 | 62.84 | 62.99 | 57,753 | +0.14(+0.22%) |
Oct 04, 2021 | 64.40 | 64.81 | 62.41 | 62.85 | 45,819 | -1.66(-2.57%) |