Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 66.99 | 67.20 | 66.88 | 66.94 | 54,643 | +0.11(+0.16%) |
Dec 30, 2021 | 67.05 | 67.13 | 66.84 | 66.84 | 72,567 | -0.19(-0.28%) |
Dec 29, 2021 | 66.91 | 67.07 | 66.90 | 67.03 | 47,469 | +0.46(+0.70%) |
Dec 28, 2021 | 66.57 | 66.86 | 66.56 | 66.56 | 29,164 | +0.20(+0.30%) |
Dec 27, 2021 | 65.95 | 66.41 | 65.95 | 66.36 | 70,148 | +0.53(+0.81%) |
Dec 23, 2021 | 65.48 | 66.00 | 65.48 | 65.83 | 94,167 | +0.32(+0.50%) |
Dec 22, 2021 | 64.92 | 65.56 | 64.92 | 65.51 | 62,935 | +0.69(+1.07%) |
Dec 21, 2021 | 64.43 | 64.84 | 64.42 | 64.81 | 59,339 | +0.50(+0.78%) |
Dec 20, 2021 | 64.04 | 64.33 | 63.91 | 64.31 | 100,211 | -0.24(-0.38%) |
Dec 17, 2021 | 64.78 | 65.04 | 64.49 | 64.55 | 52,034 | -0.48(-0.73%) |
Dec 16, 2021 | 65.43 | 65.43 | 64.88 | 65.03 | 44,153 | +0.04(+0.06%) |
Dec 15, 2021 | 64.46 | 65.12 | 64.26 | 65.00 | 46,023 | +0.67(+1.04%) |
Dec 14, 2021 | 64.36 | 64.54 | 64.09 | 64.33 | 45,206 | -0.16(-0.25%) |
Dec 13, 2021 | 64.90 | 64.94 | 64.48 | 64.49 | 38,003 | -0.88(-1.35%) |
Dec 10, 2021 | 65.37 | 65.46 | 65.12 | 65.37 | 51,170 | +0.16(+0.25%) |
Dec 09, 2021 | 65.26 | 65.29 | 65.07 | 65.21 | 49,382 | -0.31(-0.47%) |
Dec 08, 2021 | 65.44 | 65.62 | 65.36 | 65.52 | 52,423 | +0.05(+0.08%) |
Dec 07, 2021 | 64.99 | 65.52 | 64.99 | 65.46 | 55,424 | +1.32(+2.07%) |
Dec 06, 2021 | 63.92 | 64.23 | 63.77 | 64.14 | 37,257 | +0.22(+0.34%) |
Dec 03, 2021 | 64.13 | 64.17 | 63.45 | 63.92 | 82,398 | +0.00(+0.00%) |
Dec 02, 2021 | 63.46 | 64.11 | 63.46 | 63.92 | 64,768 | +0.75(+1.18%) |
Dec 01, 2021 | 64.45 | 64.59 | 63.17 | 63.17 | 55,862 | -0.34(-0.54%) |
Nov 30, 2021 | 63.84 | 64.13 | 63.84 | 63.52 | 75,605 | -0.37(-0.58%) |
Nov 29, 2021 | 64.10 | 64.10 | 63.60 | 63.89 | 89,839 | +0.15(+0.24%) |
Nov 26, 2021 | 63.99 | 64.13 | 63.46 | 63.73 | 70,276 | -1.44(-2.21%) |
Nov 24, 2021 | 64.83 | 65.18 | 64.83 | 65.18 | 57,989 | -0.51(-0.78%) |
Nov 23, 2021 | 65.65 | 65.85 | 65.39 | 65.69 | 40,479 | -0.04(-0.05%) |
Nov 22, 2021 | 66.04 | 66.26 | 65.72 | 65.72 | 54,779 | -0.41(-0.62%) |
Nov 19, 2021 | 66.27 | 66.43 | 66.12 | 66.13 | 37,735 | -0.42(-0.62%) |
Nov 18, 2021 | 66.42 | 66.62 | 66.55 | 66.55 | 29,847 | +0.02(+0.03%) |
Nov 17, 2021 | 66.56 | 66.62 | 66.41 | 66.53 | 45,153 | -0.19(-0.28%) |
Nov 16, 2021 | 66.94 | 66.94 | 66.71 | 66.72 | 33,337 | -0.50(-0.75%) |
Nov 15, 2021 | 67.45 | 67.45 | 67.15 | 67.22 | 37,092 | -0.25(-0.37%) |
Nov 12, 2021 | 67.25 | 67.47 | 67.20 | 67.47 | 19,122 | +0.35(+0.52%) |
Nov 11, 2021 | 67.18 | 67.31 | 67.12 | 67.12 | 22,341 | +0.21(+0.31%) |
Nov 10, 2021 | 67.55 | 66.91 | 71,368 | -1.04(-1.52%) | ||
Nov 09, 2021 | 68.10 | 68.13 | 67.73 | 67.95 | 39,085 | -0.28(-0.41%) |
Nov 08, 2021 | 68.26 | 68.35 | 68.10 | 68.23 | 57,629 | -0.09(-0.13%) |
Nov 05, 2021 | 68.28 | 68.40 | 68.04 | 68.32 | 61,918 | -0.05(-0.07%) |
Nov 04, 2021 | 68.48 | 68.48 | 68.26 | 68.37 | 58,004 | -0.16(-0.24%) |
Nov 03, 2021 | 68.00 | 68.60 | 67.93 | 68.53 | 57,618 | +0.50(+0.74%) |
Nov 02, 2021 | 68.05 | 68.16 | 68.02 | 68.02 | 21,923 | -0.47(-0.68%) |
Nov 01, 2021 | 68.09 | 68.49 | 68.27 | 68.49 | 66,800 | +0.70(+1.04%) |
Oct 29, 2021 | 67.70 | 67.85 | 67.56 | 67.79 | 44,125 | -0.41(-0.59%) |
Oct 28, 2021 | 67.86 | 68.28 | 67.86 | 68.19 | 29,132 | +0.53(+0.79%) |
Oct 27, 2021 | 67.94 | 68.01 | 67.66 | 67.66 | 37,010 | -0.16(-0.24%) |
Oct 26, 2021 | 68.23 | 67.82 | 67.82 | 27,616 | -0.23(-0.34%) | |
Oct 25, 2021 | 68.02 | 68.15 | 67.90 | 68.06 | 40,668 | -0.35(-0.51%) |
Oct 22, 2021 | 68.29 | 68.55 | 68.19 | 68.41 | 23,840 | +0.28(+0.41%) |
Oct 21, 2021 | 68.19 | 68.31 | 68.02 | 68.13 | 38,113 | -0.36(-0.53%) |
Oct 20, 2021 | 68.16 | 68.55 | 68.16 | 68.49 | 24,595 | +0.20(+0.29%) |
Oct 19, 2021 | 68.21 | 68.40 | 68.17 | 68.29 | 39,367 | +0.54(+0.79%) |
Oct 18, 2021 | 67.55 | 67.80 | 67.46 | 67.76 | 41,069 | -0.18(-0.26%) |
Oct 15, 2021 | 67.65 | 67.95 | 67.65 | 67.93 | 39,149 | +0.56(+0.83%) |
Oct 14, 2021 | 67.27 | 67.40 | 67.18 | 67.37 | 24,805 | +0.46(+0.69%) |
Oct 13, 2021 | 66.59 | 66.98 | 66.58 | 66.91 | 23,915 | +0.59(+0.90%) |
Oct 12, 2021 | 66.27 | 66.48 | 66.16 | 66.32 | 25,497 | +0.15(+0.23%) |
Oct 11, 2021 | 66.55 | 66.75 | 66.17 | 66.17 | 26,549 | -0.32(-0.47%) |
Oct 08, 2021 | 66.73 | 66.75 | 66.39 | 66.48 | 69,000 | -0.14(-0.20%) |
Oct 07, 2021 | 66.41 | 66.90 | 66.41 | 66.62 | 25,341 | +0.49(+0.74%) |
Oct 06, 2021 | 65.67 | 66.19 | 65.44 | 66.13 | 50,674 | -0.25(-0.38%) |
Oct 05, 2021 | 66.21 | 66.64 | 66.13 | 66.38 | 125,896 | +0.09(+0.14%) |
Oct 04, 2021 | 66.91 | 66.91 | 66.12 | 66.29 | 72,532 | -0.91(-1.35%) |