Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 65.82 | 66.00 | 65.57 | 65.71 | 5,847 | +0.22(+0.33%) |
Dec 30, 2021 | 65.77 | 65.79 | 65.48 | 65.50 | 9,295 | -0.15(-0.23%) |
Dec 29, 2021 | 65.56 | 65.84 | 65.26 | 65.65 | 9,715 | +0.11(+0.17%) |
Dec 28, 2021 | 65.51 | 65.73 | 65.39 | 65.53 | 10,574 | +0.13(+0.20%) |
Dec 27, 2021 | 64.78 | 65.49 | 64.78 | 65.40 | 18,325 | +0.76(+1.18%) |
Dec 23, 2021 | 64.33 | 64.64 | 64.23 | 64.64 | 22,618 | +0.69(+1.08%) |
Dec 22, 2021 | 63.38 | 64.07 | 63.38 | 63.95 | 39,769 | +1.06(+1.69%) |
Dec 21, 2021 | 62.51 | 62.88 | 62.49 | 62.88 | 16,354 | +0.72(+1.15%) |
Dec 20, 2021 | 61.82 | 62.21 | 61.37 | 62.17 | 55,912 | -0.11(-0.18%) |
Dec 17, 2021 | 62.37 | 62.72 | 62.22 | 62.28 | 16,788 | -0.46(-0.73%) |
Dec 16, 2021 | 63.14 | 63.15 | 62.49 | 62.74 | 13,252 | +0.26(+0.41%) |
Dec 15, 2021 | 61.80 | 62.68 | 61.68 | 62.48 | 21,850 | +0.58(+0.94%) |
Dec 14, 2021 | 62.33 | 62.33 | 61.70 | 61.90 | 20,831 | -0.75(-1.20%) |
Dec 13, 2021 | 63.16 | 63.16 | 62.54 | 62.65 | 10,945 | -0.99(-1.55%) |
Dec 10, 2021 | 63.46 | 63.63 | 63.12 | 63.63 | 21,622 | +0.13(+0.20%) |
Dec 09, 2021 | 63.74 | 63.74 | 63.41 | 63.51 | 16,274 | -0.59(-0.91%) |
Dec 08, 2021 | 63.96 | 64.23 | 63.87 | 64.09 | 33,689 | +0.17(+0.27%) |
Dec 07, 2021 | 63.56 | 64.06 | 63.56 | 63.92 | 26,596 | +1.34(+2.15%) |
Dec 06, 2021 | 62.27 | 62.74 | 62.26 | 62.58 | 38,531 | +0.31(+0.50%) |
Dec 03, 2021 | 63.10 | 63.10 | 61.88 | 62.27 | 30,075 | -0.80(-1.27%) |
Dec 02, 2021 | 62.78 | 63.32 | 62.70 | 63.07 | 52,999 | +0.52(+0.83%) |
Dec 01, 2021 | 63.73 | 64.03 | 62.55 | 62.55 | 25,434 | -0.43(-0.68%) |
Nov 30, 2021 | 63.41 | 63.65 | 63.41 | 62.97 | 15,253 | -0.36(-0.57%) |
Nov 29, 2021 | 63.41 | 63.74 | 63.13 | 63.34 | 37,463 | +0.49(+0.78%) |
Nov 26, 2021 | 63.31 | 63.31 | 62.70 | 62.85 | 15,456 | -1.20(-1.88%) |
Nov 24, 2021 | 63.69 | 64.06 | 63.44 | 64.05 | 11,096 | -0.52(-0.81%) |
Nov 23, 2021 | 64.88 | 64.96 | 64.25 | 64.57 | 33,366 | -0.98(-1.50%) |
Nov 22, 2021 | 65.53 | 65.88 | 65.33 | 65.56 | 53,033 | -0.52(-0.79%) |
Nov 19, 2021 | 66.19 | 66.25 | 65.86 | 66.08 | 54,035 | -0.63(-0.94%) |
Nov 18, 2021 | 66.72 | 66.71 | 66.70 | 66.71 | 33,618 | +0.06(+0.09%) |
Nov 17, 2021 | 66.79 | 66.79 | 66.50 | 66.65 | 11,096 | -0.08(-0.13%) |
Nov 16, 2021 | 66.74 | 66.84 | 66.73 | 66.73 | 7,097 | -0.25(-0.37%) |
Nov 15, 2021 | 67.28 | 67.36 | 66.84 | 66.98 | 6,576 | -0.05(-0.07%) |
Nov 12, 2021 | 67.05 | 67.21 | 67.03 | 67.03 | 5,118 | +0.06(+0.08%) |
Nov 11, 2021 | 66.94 | 67.11 | 66.93 | 66.97 | 9,706 | +0.21(+0.32%) |
Nov 10, 2021 | 67.32 | 66.76 | 66.76 | 9,112 | -0.92(-1.36%) | |
Nov 09, 2021 | 67.92 | 67.98 | 67.56 | 67.68 | 9,117 | -0.21(-0.31%) |
Nov 08, 2021 | 67.65 | 67.91 | 67.65 | 67.89 | 5,683 | +0.39(+0.58%) |
Nov 05, 2021 | 67.37 | 67.58 | 67.27 | 67.50 | 10,607 | -0.10(-0.15%) |
Nov 04, 2021 | 67.41 | 67.83 | 67.36 | 67.61 | 24,382 | +0.10(+0.15%) |
Nov 03, 2021 | 66.84 | 67.54 | 66.73 | 67.50 | 48,500 | +0.60(+0.90%) |
Nov 02, 2021 | 67.04 | 67.11 | 66.74 | 66.90 | 80,403 | -0.45(-0.66%) |
Nov 01, 2021 | 66.94 | 67.34 | 66.58 | 67.34 | 67,917 | +0.77(+1.15%) |
Oct 29, 2021 | 66.70 | 66.70 | 66.30 | 66.58 | 68,403 | -0.66(-0.99%) |
Oct 28, 2021 | 66.93 | 67.41 | 66.93 | 67.24 | 5,476 | +0.60(+0.90%) |
Oct 27, 2021 | 66.99 | 67.03 | 66.58 | 66.64 | 38,810 | -0.24(-0.36%) |
Oct 26, 2021 | 66.97 | 66.88 | 79,326 | +0.39(+0.59%) | ||
Oct 25, 2021 | 66.72 | 66.47 | 66.49 | 1,783,351 | -0.39(-0.58%) | |
Oct 22, 2021 | 66.96 | 67.22 | 66.81 | 66.88 | 104,749 | -0.10(-0.15%) |
Oct 21, 2021 | 66.81 | 67.02 | 66.78 | 66.98 | 18,318 | +0.07(+0.11%) |
Oct 20, 2021 | 66.57 | 67.01 | 66.46 | 66.91 | 17,329 | +0.17(+0.25%) |
Oct 19, 2021 | 66.53 | 66.83 | 66.53 | 66.74 | 12,768 | +0.48(+0.73%) |
Oct 18, 2021 | 65.97 | 66.36 | 65.97 | 66.26 | 26,297 | +0.05(+0.07%) |
Oct 15, 2021 | 66.09 | 66.46 | 66.09 | 66.21 | 34,355 | +0.44(+0.66%) |
Oct 14, 2021 | 65.53 | 65.86 | 65.53 | 65.77 | 14,489 | +0.69(+1.06%) |
Oct 13, 2021 | 64.43 | 65.09 | 64.43 | 65.09 | 21,155 | +1.31(+2.05%) |
Oct 12, 2021 | 63.69 | 63.97 | 63.63 | 63.78 | 12,093 | +0.47(+0.74%) |
Oct 11, 2021 | 63.45 | 63.70 | 63.19 | 63.31 | 16,111 | -0.54(-0.84%) |
Oct 08, 2021 | 63.94 | 63.98 | 63.70 | 63.85 | 12,346 | +0.09(+0.15%) |
Oct 07, 2021 | 63.42 | 64.07 | 63.42 | 63.76 | 11,228 | +0.31(+0.48%) |
Oct 06, 2021 | 63.03 | 63.49 | 62.76 | 63.45 | 46,502 | -0.54(-0.84%) |
Oct 05, 2021 | 63.96 | 64.33 | 63.95 | 63.99 | 86,321 | +0.10(+0.16%) |
Oct 04, 2021 | 64.52 | 64.58 | 63.76 | 63.89 | 90,738 | -0.98(-1.51%) |