Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 62.23 | 62.38 | 62.08 | 62.11 | 231,725 | -0.13(-0.21%) |
Dec 30, 2021 | 62.47 | 62.53 | 62.25 | 62.25 | 9,743 | -0.17(-0.28%) |
Dec 29, 2021 | 62.33 | 62.49 | 62.25 | 62.42 | 2,345 | +0.20(+0.33%) |
Dec 28, 2021 | 62.54 | 62.57 | 62.22 | 62.22 | 1,632 | -0.18(-0.29%) |
Dec 27, 2021 | 61.90 | 62.40 | 61.90 | 62.40 | 3,294 | +0.62(+1.01%) |
Dec 23, 2021 | 61.68 | 61.86 | 61.68 | 61.77 | 18,003 | +0.47(+0.77%) |
Dec 22, 2021 | 60.88 | 61.30 | 60.88 | 61.30 | 3,582 | +0.50(+0.82%) |
Dec 21, 2021 | 60.25 | 60.80 | 60.16 | 60.80 | 3,961 | +1.20(+2.01%) |
Dec 20, 2021 | 59.40 | 59.60 | 58.98 | 59.60 | 6,652 | -1.09(-1.80%) |
Dec 17, 2021 | 61.03 | 61.28 | 60.40 | 60.70 | 5,780 | -1.02(-1.65%) |
Dec 16, 2021 | 62.20 | 62.53 | 61.72 | 61.72 | 2,984 | -0.16(-0.26%) |
Dec 15, 2021 | 61.30 | 61.88 | 60.76 | 61.88 | 3,332 | +0.68(+1.12%) |
Dec 14, 2021 | 60.94 | 61.37 | 60.79 | 61.19 | 5,357 | -0.43(-0.70%) |
Dec 13, 2021 | 61.83 | 61.83 | 61.55 | 61.63 | 4,695 | -0.77(-1.24%) |
Dec 10, 2021 | 62.17 | 62.40 | 62.15 | 62.40 | 2,041 | +0.40(+0.65%) |
Dec 09, 2021 | 62.09 | 62.36 | 62.00 | 62.00 | 1,327 | -0.40(-0.65%) |
Dec 08, 2021 | 62.26 | 62.40 | 62.03 | 62.40 | 925 | +0.07(+0.11%) |
Dec 07, 2021 | 61.78 | 62.57 | 61.78 | 62.33 | 5,672 | +1.41(+2.32%) |
Dec 06, 2021 | 60.74 | 61.28 | 60.71 | 60.92 | 13,027 | +0.47(+0.78%) |
Dec 03, 2021 | 61.18 | 61.18 | 60.00 | 60.45 | 17,469 | -0.54(-0.88%) |
Dec 02, 2021 | 59.92 | 61.26 | 59.92 | 60.99 | 18,189 | +1.32(+2.21%) |
Dec 01, 2021 | 61.32 | 61.79 | 59.67 | 59.67 | 25,509 | -0.83(-1.37%) |
Nov 30, 2021 | 61.71 | 61.71 | 60.50 | 60.50 | 28,750 | -1.74(-2.79%) |
Nov 29, 2021 | 62.40 | 62.44 | 61.82 | 62.24 | 6,415 | +0.85(+1.38%) |
Nov 26, 2021 | 61.71 | 61.71 | 61.23 | 61.39 | 3,928 | -1.40(-2.23%) |
Nov 24, 2021 | 62.42 | 62.80 | 62.42 | 62.79 | 4,755 | +0.04(+0.07%) |
Nov 23, 2021 | 62.38 | 62.74 | 62.34 | 62.74 | 3,989 | +0.12(+0.19%) |
Nov 22, 2021 | 63.14 | 63.14 | 62.63 | 62.63 | 5,090 | +0.10(+0.16%) |
Nov 19, 2021 | 62.69 | 62.69 | 62.52 | 62.52 | 2,250 | -0.20(-0.32%) |
Nov 18, 2021 | 62.62 | 62.73 | 62.73 | 62.73 | 28,337 | +0.05(+0.07%) |
Nov 17, 2021 | 62.54 | 62.68 | 62.54 | 62.68 | 4,607 | -0.34(-0.53%) |
Nov 16, 2021 | 62.90 | 63.25 | 62.88 | 63.02 | 4,374 | +0.20(+0.33%) |
Nov 15, 2021 | 62.90 | 62.97 | 62.81 | 62.81 | 2,256 | -0.12(-0.20%) |
Nov 12, 2021 | 62.55 | 62.94 | 62.55 | 62.94 | 2,610 | +0.67(+1.07%) |
Nov 11, 2021 | 62.39 | 62.47 | 62.22 | 62.27 | 4,437 | +0.18(+0.29%) |
Nov 10, 2021 | 62.50 | 62.09 | 21,347 | -0.70(-1.11%) | ||
Nov 09, 2021 | 63.03 | 63.03 | 62.62 | 62.79 | 2,118 | -0.10(-0.15%) |
Nov 08, 2021 | 62.95 | 63.01 | 62.84 | 62.88 | 3,016 | +0.28(+0.45%) |
Nov 05, 2021 | 62.89 | 62.91 | 62.38 | 62.60 | 6,163 | +0.06(+0.09%) |
Nov 04, 2021 | 62.51 | 62.74 | 62.38 | 62.54 | 29,056 | -0.18(-0.28%) |
Nov 03, 2021 | 62.62 | 62.73 | 62.16 | 62.72 | 5,031 | +0.14(+0.23%) |
Nov 02, 2021 | 62.35 | 62.57 | 62.17 | 62.57 | 2,304 | +0.50(+0.81%) |
Nov 01, 2021 | 62.27 | 62.32 | 62.07 | 62.07 | 54,629 | -0.25(-0.40%) |
Oct 29, 2021 | 62.02 | 62.32 | 62.02 | 62.32 | 179,625 | +0.22(+0.35%) |
Oct 28, 2021 | 61.94 | 62.10 | 61.84 | 62.10 | 8,775 | +0.61(+0.99%) |
Oct 27, 2021 | 61.80 | 61.98 | 61.49 | 61.49 | 2,052 | -0.20(-0.33%) |
Oct 26, 2021 | 62.13 | 61.69 | 7,863 | +0.01(+0.02%) | ||
Oct 25, 2021 | 61.33 | 61.75 | 61.33 | 61.69 | 155,128 | +0.26(+0.43%) |
Oct 22, 2021 | 61.49 | 61.49 | 61.25 | 61.42 | 2,633 | -0.03(-0.05%) |
Oct 21, 2021 | 61.37 | 61.45 | 61.19 | 61.45 | 15,670 | +0.18(+0.30%) |
Oct 20, 2021 | 61.07 | 61.47 | 61.07 | 61.27 | 25,877 | +0.11(+0.17%) |
Oct 19, 2021 | 61.12 | 61.25 | 61.06 | 61.16 | 41,860 | +0.24(+0.39%) |
Oct 18, 2021 | 60.66 | 60.96 | 60.66 | 60.92 | 33,193 | +0.42(+0.69%) |
Oct 15, 2021 | 60.58 | 60.61 | 60.46 | 60.51 | 2,670 | +0.51(+0.85%) |
Oct 14, 2021 | 59.71 | 60.02 | 59.71 | 59.99 | 2,377 | +1.06(+1.80%) |
Oct 13, 2021 | 58.47 | 58.93 | 58.47 | 58.93 | 9,421 | +0.24(+0.41%) |
Oct 12, 2021 | 58.57 | 58.85 | 58.57 | 58.69 | 1,748 | -0.11(-0.18%) |
Oct 11, 2021 | 59.51 | 59.67 | 58.80 | 58.80 | 3,389 | -0.43(-0.73%) |
Oct 08, 2021 | 59.45 | 59.45 | 59.18 | 59.23 | 6,203 | -0.05(-0.08%) |
Oct 07, 2021 | 58.98 | 59.76 | 58.98 | 59.28 | 3,675 | +0.72(+1.22%) |
Oct 06, 2021 | 57.89 | 58.56 | 57.89 | 58.56 | 5,284 | -0.16(-0.28%) |
Oct 05, 2021 | 58.70 | 58.98 | 58.70 | 58.72 | 2,557 | +0.85(+1.46%) |
Oct 04, 2021 | 58.48 | 58.48 | 57.66 | 57.88 | 4,213 | -0.80(-1.36%) |