Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 67.38 | 68.13 | 67.25 | 67.70 | 1,208,502 | +0.29(+0.43%) |
Dec 30, 2021 | 67.71 | 68.16 | 67.32 | 67.41 | 1,032,692 | -0.28(-0.41%) |
Dec 29, 2021 | 67.79 | 68.23 | 67.59 | 67.69 | 839,555 | +0.08(+0.11%) |
Dec 28, 2021 | 67.61 | 67.92 | 67.38 | 67.61 | 1,208,025 | +0.24(+0.36%) |
Dec 27, 2021 | 66.51 | 67.38 | 66.36 | 67.37 | 2,046,007 | +1.15(+1.73%) |
Dec 23, 2021 | 66.09 | 66.65 | 65.93 | 66.22 | 1,841,275 | +0.39(+0.60%) |
Dec 22, 2021 | 65.21 | 65.88 | 64.95 | 65.83 | 1,852,941 | +0.63(+0.97%) |
Dec 21, 2021 | 64.50 | 65.26 | 64.35 | 65.20 | 1,324,270 | +1.21(+1.88%) |
Dec 20, 2021 | 63.96 | 64.36 | 63.11 | 63.99 | 1,571,550 | -0.83(-1.28%) |
Dec 17, 2021 | 65.35 | 65.58 | 64.40 | 64.82 | 2,811,683 | -0.83(-1.27%) |
Dec 16, 2021 | 65.74 | 66.62 | 65.38 | 65.65 | 3,144,348 | +0.52(+0.80%) |
Dec 15, 2021 | 64.62 | 65.15 | 64.06 | 65.13 | 2,604,894 | +0.74(+1.15%) |
Dec 14, 2021 | 65.59 | 65.88 | 63.71 | 64.39 | 3,277,210 | -1.85(-2.80%) |
Dec 13, 2021 | 66.47 | 66.83 | 65.83 | 66.24 | 1,923,357 | -0.10(-0.15%) |
Dec 10, 2021 | 66.48 | 66.48 | 65.45 | 66.34 | 1,180,328 | +0.53(+0.80%) |
Dec 09, 2021 | 66.83 | 66.94 | 65.79 | 65.81 | 1,193,384 | -1.05(-1.57%) |
Dec 08, 2021 | 66.41 | 66.96 | 65.92 | 66.86 | 1,598,735 | +0.59(+0.90%) |
Dec 07, 2021 | 64.91 | 66.36 | 64.51 | 66.27 | 2,586,751 | +2.44(+3.82%) |
Dec 06, 2021 | 64.70 | 64.79 | 63.20 | 63.83 | 3,180,748 | -0.69(-1.07%) |
Dec 03, 2021 | 65.47 | 65.74 | 63.24 | 64.52 | 2,738,274 | -0.36(-0.55%) |
Dec 02, 2021 | 64.48 | 65.47 | 63.87 | 64.87 | 2,918,030 | +0.88(+1.38%) |
Dec 01, 2021 | 66.16 | 66.17 | 63.95 | 63.99 | 2,710,907 | -1.35(-2.07%) |
Nov 30, 2021 | 66.79 | 67.19 | 65.17 | 65.34 | 3,599,764 | -1.88(-2.80%) |
Nov 29, 2021 | 66.45 | 67.63 | 66.17 | 67.22 | 2,798,154 | +1.74(+2.65%) |
Nov 26, 2021 | 66.18 | 66.80 | 65.28 | 65.49 | 1,759,118 | -1.58(-2.36%) |
Nov 24, 2021 | 66.32 | 67.13 | 66.14 | 67.07 | 1,866,259 | +0.22(+0.33%) |
Nov 23, 2021 | 66.75 | 66.98 | 66.23 | 66.85 | 1,557,136 | +0.07(+0.11%) |
Nov 22, 2021 | 67.03 | 67.67 | 66.71 | 66.78 | 1,730,155 | -0.03(-0.04%) |
Nov 19, 2021 | 67.20 | 67.33 | 66.66 | 66.80 | 1,795,422 | -0.30(-0.45%) |
Nov 18, 2021 | 67.88 | 67.26 | 67.06 | 67.10 | 1,693,566 | -0.40(-0.59%) |
Nov 17, 2021 | 68.40 | 68.57 | 67.07 | 67.50 | 2,204,006 | -0.65(-0.96%) |
Nov 16, 2021 | 67.38 | 68.69 | 67.20 | 68.15 | 1,466,915 | +0.72(+1.07%) |
Nov 15, 2021 | 67.23 | 67.95 | 67.14 | 67.43 | 1,612,546 | +0.42(+0.63%) |
Nov 12, 2021 | 66.75 | 67.28 | 65.74 | 67.01 | 4,003,938 | +0.71(+1.08%) |
Nov 11, 2021 | 66.92 | 67.13 | 66.11 | 66.30 | 3,023,563 | -0.38(-0.57%) |
Nov 10, 2021 | 67.57 | 66.68 | 1,996,139 | -1.10(-1.63%) | ||
Nov 09, 2021 | 68.21 | 68.36 | 67.55 | 67.78 | 2,001,090 | -0.28(-0.42%) |
Nov 08, 2021 | 68.84 | 68.87 | 67.37 | 68.06 | 1,760,624 | -0.37(-0.54%) |
Nov 05, 2021 | 68.62 | 69.11 | 68.12 | 68.43 | 1,788,990 | +0.18(+0.26%) |
Nov 04, 2021 | 67.95 | 68.42 | 67.45 | 68.25 | 1,570,479 | +0.90(+1.33%) |
Nov 03, 2021 | 67.71 | 68.11 | 66.50 | 67.35 | 2,221,847 | -0.56(-0.82%) |
Nov 02, 2021 | 67.60 | 68.63 | 67.29 | 67.91 | 2,405,998 | +0.42(+0.63%) |
Nov 01, 2021 | 67.85 | 67.32 | 66.44 | 67.49 | 2,253,248 | +0.01(+0.01%) |
Oct 29, 2021 | 66.44 | 67.66 | 66.28 | 67.48 | 2,102,408 | +0.92(+1.38%) |
Oct 28, 2021 | 65.01 | 66.56 | 65.01 | 66.56 | 2,031,904 | +1.49(+2.28%) |
Oct 27, 2021 | 64.64 | 65.53 | 64.30 | 65.07 | 2,089,942 | +0.29(+0.45%) |
Oct 26, 2021 | 65.05 | 64.78 | 2,599,555 | -0.01(-0.01%) | ||
Oct 25, 2021 | 64.77 | 64.87 | 63.62 | 64.78 | 1,991,890 | -0.07(-0.11%) |
Oct 22, 2021 | 64.09 | 64.93 | 64.09 | 64.86 | 1,936,760 | +0.92(+1.44%) |
Oct 21, 2021 | 63.96 | 64.93 | 63.23 | 63.94 | 3,995,285 | -0.10(-0.15%) |
Oct 20, 2021 | 67.09 | 67.45 | 63.26 | 64.03 | 7,527,128 | -3.12(-4.64%) |
Oct 19, 2021 | 65.59 | 67.15 | 65.59 | 67.15 | 2,918,286 | +1.74(+2.65%) |
Oct 18, 2021 | 65.21 | 65.76 | 64.89 | 65.42 | 2,175,671 | +0.14(+0.22%) |
Oct 15, 2021 | 64.76 | 65.40 | 64.41 | 65.27 | 2,369,290 | +0.77(+1.19%) |
Oct 14, 2021 | 64.02 | 64.69 | 63.95 | 64.51 | 2,179,680 | +1.04(+1.63%) |
Oct 13, 2021 | 63.56 | 63.93 | 62.74 | 63.47 | 2,451,981 | -0.02(-0.03%) |
Oct 12, 2021 | 63.79 | 63.95 | 63.08 | 63.49 | 2,328,881 | -0.06(-0.10%) |
Oct 11, 2021 | 63.21 | 65.11 | 63.10 | 63.56 | 2,703,691 | +0.09(+0.14%) |
Oct 08, 2021 | 63.66 | 64.03 | 63.19 | 63.47 | 1,666,354 | -0.16(-0.26%) |
Oct 07, 2021 | 63.02 | 64.01 | 63.02 | 63.63 | 1,944,458 | +1.05(+1.68%) |
Oct 06, 2021 | 62.37 | 62.98 | 61.83 | 62.58 | 2,951,927 | -0.20(-0.32%) |
Oct 05, 2021 | 60.95 | 62.88 | 60.85 | 62.78 | 3,278,819 | +2.03(+3.35%) |
Oct 04, 2021 | 62.21 | 62.80 | 60.68 | 60.75 | 3,319,881 | -1.54(-2.47%) |