Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.60 | 64.60 | 63.97 | 63.97 | 1,290 | -0.92(-1.42%) |
Dec 30, 2021 | 64.12 | 64.93 | 63.98 | 64.89 | 1,968 | +0.75(+1.17%) |
Dec 29, 2021 | 63.36 | 64.58 | 63.30 | 64.13 | 2,104 | +1.58(+2.53%) |
Dec 28, 2021 | 63.16 | 63.44 | 62.54 | 62.55 | 3,939 | -1.38(-2.16%) |
Dec 27, 2021 | 62.42 | 63.93 | 62.42 | 63.93 | 5,002 | +1.99(+3.21%) |
Dec 23, 2021 | 61.77 | 62.10 | 61.77 | 61.94 | 22,252 | +0.22(+0.36%) |
Dec 22, 2021 | 61.14 | 62.00 | 61.14 | 61.72 | 836 | +0.75(+1.23%) |
Dec 21, 2021 | 60.52 | 61.25 | 60.25 | 60.97 | 13,844 | +1.21(+2.02%) |
Dec 20, 2021 | 59.46 | 59.99 | 59.46 | 59.76 | 11,249 | -1.09(-1.79%) |
Dec 17, 2021 | 61.00 | 61.00 | 60.83 | 60.85 | 935 | -1.43(-2.29%) |
Dec 16, 2021 | 60.22 | 62.31 | 60.22 | 62.27 | 2,222 | +2.20(+3.65%) |
Dec 15, 2021 | 59.92 | 60.08 | 59.92 | 60.08 | 1,102 | -0.06(-0.10%) |
Dec 14, 2021 | 60.69 | 60.69 | 60.14 | 60.14 | 683 | -0.41(-0.68%) |
Dec 13, 2021 | 60.48 | 60.85 | 60.48 | 60.55 | 3,964 | +0.24(+0.40%) |
Dec 10, 2021 | 60.37 | 60.47 | 60.16 | 60.31 | 1,114 | -0.06(-0.09%) |
Dec 09, 2021 | 60.16 | 60.53 | 60.16 | 60.37 | 9,018 | -0.20(-0.33%) |
Dec 08, 2021 | 60.00 | 60.70 | 60.00 | 60.57 | 3,030 | +0.18(+0.30%) |
Dec 07, 2021 | 60.22 | 60.77 | 60.22 | 60.39 | 2,863 | -0.45(-0.73%) |
Dec 06, 2021 | 59.82 | 60.92 | 59.82 | 60.84 | 7,563 | +1.54(+2.59%) |
Dec 03, 2021 | 59.67 | 60.01 | 58.79 | 59.30 | 6,502 | +0.54(+0.91%) |
Dec 02, 2021 | 58.13 | 59.50 | 58.13 | 58.76 | 4,521 | -0.22(-0.38%) |
Dec 01, 2021 | 59.94 | 60.31 | 58.99 | 58.99 | 8,617 | -1.04(-1.74%) |
Nov 30, 2021 | 60.75 | 60.75 | 60.00 | 60.03 | 18,382 | -3.25(-5.13%) |
Nov 29, 2021 | 63.45 | 63.45 | 63.17 | 63.28 | 4,944 | -0.07(-0.10%) |
Nov 26, 2021 | 63.80 | 63.86 | 62.77 | 63.34 | 10,129 | -2.62(-3.97%) |
Nov 24, 2021 | 65.70 | 66.00 | 65.64 | 65.97 | 5,474 | +0.28(+0.43%) |
Nov 23, 2021 | 65.20 | 65.69 | 65.09 | 65.69 | 2,281 | +0.22(+0.33%) |
Nov 22, 2021 | 66.00 | 66.00 | 65.19 | 65.47 | 4,762 | -0.61(-0.93%) |
Nov 19, 2021 | 65.36 | 66.33 | 65.36 | 66.08 | 3,890 | +0.75(+1.15%) |
Nov 18, 2021 | 66.26 | 65.33 | 65.20 | 65.33 | 11,323 | -1.34(-2.02%) |
Nov 17, 2021 | 65.60 | 67.29 | 65.60 | 66.67 | 8,728 | +1.37(+2.10%) |
Nov 16, 2021 | 65.19 | 65.34 | 64.89 | 65.30 | 4,888 | +0.12(+0.19%) |
Nov 15, 2021 | 64.74 | 65.30 | 64.74 | 65.18 | 2,518 | -0.11(-0.18%) |
Nov 12, 2021 | 65.25 | 65.90 | 64.95 | 65.30 | 22,525 | -0.22(-0.33%) |
Nov 11, 2021 | 65.13 | 65.51 | 65.13 | 65.51 | 2,766 | +0.14(+0.21%) |
Nov 10, 2021 | 66.03 | 65.37 | 23,845 | -0.05(-0.07%) | ||
Nov 09, 2021 | 64.35 | 65.77 | 64.35 | 65.42 | 2,486 | +1.15(+1.78%) |
Nov 08, 2021 | 64.60 | 65.16 | 64.21 | 64.27 | 30,994 | -0.17(-0.27%) |
Nov 05, 2021 | 64.40 | 64.60 | 64.00 | 64.44 | 1,913 | +0.24(+0.37%) |
Nov 04, 2021 | 64.78 | 64.78 | 64.07 | 64.20 | 31,755 | -1.28(-1.95%) |
Nov 03, 2021 | 64.44 | 65.48 | 63.64 | 65.48 | 6,623 | +0.78(+1.20%) |
Nov 02, 2021 | 65.88 | 65.88 | 64.70 | 64.70 | 10,208 | -1.61(-2.43%) |
Nov 01, 2021 | 64.52 | 66.34 | 63.53 | 66.32 | 10,601 | +2.79(+4.39%) |
Oct 29, 2021 | 62.56 | 63.53 | 62.23 | 63.53 | 5,974 | +0.85(+1.35%) |
Oct 28, 2021 | 62.14 | 62.69 | 61.58 | 62.68 | 10,505 | +1.78(+2.92%) |
Oct 27, 2021 | 59.65 | 60.90 | 59.81 | 60.90 | 1,734 | +0.97(+1.63%) |
Oct 26, 2021 | 60.33 | 59.80 | 59.92 | 4,249 | +0.36(+0.61%) | |
Oct 25, 2021 | 59.63 | 59.98 | 59.49 | 59.56 | 4,794 | -0.07(-0.12%) |
Oct 22, 2021 | 59.46 | 59.85 | 59.12 | 59.63 | 58,870 | +1.00(+1.71%) |
Oct 21, 2021 | 60.00 | 60.05 | 58.40 | 58.63 | 6,911 | -2.10(-3.46%) |
Oct 20, 2021 | 59.21 | 60.96 | 59.21 | 60.73 | 4,777 | +1.37(+2.31%) |
Oct 19, 2021 | 58.27 | 59.51 | 58.08 | 59.36 | 4,812 | +0.23(+0.39%) |
Oct 18, 2021 | 59.46 | 59.46 | 58.34 | 59.13 | 5,938 | +0.20(+0.33%) |
Oct 15, 2021 | 60.40 | 60.97 | 58.68 | 58.93 | 12,161 | -0.24(-0.41%) |
Oct 14, 2021 | 58.22 | 59.52 | 58.15 | 59.17 | 10,093 | +1.94(+3.39%) |
Oct 13, 2021 | 58.18 | 58.25 | 57.09 | 57.23 | 21,423 | -1.32(-2.26%) |
Oct 12, 2021 | 61.26 | 61.26 | 58.33 | 58.55 | 24,383 | -1.97(-3.25%) |
Oct 11, 2021 | 60.51 | 60.55 | 59.93 | 60.52 | 13,001 | -0.34(-0.56%) |
Oct 08, 2021 | 62.42 | 62.50 | 60.86 | 60.86 | 29,970 | -0.54(-0.88%) |
Oct 07, 2021 | 60.85 | 61.72 | 59.75 | 61.40 | 18,335 | +0.17(+0.27%) |
Oct 06, 2021 | 63.95 | 63.95 | 60.65 | 61.23 | 32,553 | -0.06(-0.10%) |
Oct 05, 2021 | 59.22 | 61.26 | 59.22 | 61.29 | 34,177 | +3.45(+5.97%) |
Oct 04, 2021 | 58.00 | 58.71 | 57.51 | 57.84 | 22,347 | +0.24(+0.41%) |