Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 63.29 | 63.65 | 63.19 | 63.25 | 908,041 | -0.21(-0.33%) |
Dec 30, 2021 | 63.41 | 64.00 | 63.24 | 63.46 | 923,917 | +0.07(+0.11%) |
Dec 29, 2021 | 63.94 | 64.26 | 63.35 | 63.39 | 1,318,670 | -0.30(-0.46%) |
Dec 28, 2021 | 63.47 | 64.28 | 63.31 | 63.68 | 1,887,865 | -0.02(-0.03%) |
Dec 27, 2021 | 64.38 | 64.97 | 63.07 | 63.70 | 20,189,720 | -0.74(-1.15%) |
Dec 23, 2021 | 64.43 | 65.48 | 64.33 | 64.45 | 3,566,939 | +0.18(+0.28%) |
Dec 22, 2021 | 64.51 | 64.52 | 62.96 | 64.27 | 8,077,355 | +3.94(+6.53%) |
Dec 21, 2021 | 59.15 | 60.51 | 59.14 | 60.33 | 1,090,613 | +1.60(+2.73%) |
Dec 20, 2021 | 59.16 | 59.30 | 57.88 | 58.73 | 1,820,346 | -1.16(-1.94%) |
Dec 17, 2021 | 60.22 | 60.55 | 59.74 | 59.89 | 5,493,892 | -0.61(-1.01%) |
Dec 16, 2021 | 61.29 | 61.56 | 60.14 | 60.50 | 2,166,623 | -0.03(-0.05%) |
Dec 15, 2021 | 59.52 | 60.89 | 59.04 | 60.53 | 1,888,411 | +1.05(+1.76%) |
Dec 14, 2021 | 59.20 | 60.17 | 59.13 | 59.48 | 1,832,108 | +0.16(+0.27%) |
Dec 13, 2021 | 60.14 | 60.47 | 59.12 | 59.32 | 937,203 | -0.99(-1.64%) |
Dec 10, 2021 | 60.29 | 60.56 | 59.80 | 60.31 | 1,020,844 | -0.02(-0.03%) |
Dec 09, 2021 | 59.97 | 60.75 | 59.80 | 60.33 | 1,217,028 | -0.08(-0.13%) |
Dec 08, 2021 | 60.40 | 61.17 | 60.35 | 60.40 | 1,034,615 | -0.12(-0.20%) |
Dec 07, 2021 | 60.47 | 61.20 | 60.04 | 60.53 | 1,374,795 | +0.38(+0.63%) |
Dec 06, 2021 | 60.10 | 60.77 | 59.48 | 60.15 | 2,223,671 | +0.72(+1.22%) |
Dec 03, 2021 | 60.11 | 60.77 | 59.03 | 59.42 | 2,669,326 | -1.11(-1.83%) |
Dec 02, 2021 | 59.68 | 61.00 | 59.23 | 60.53 | 1,972,984 | +1.56(+2.65%) |
Dec 01, 2021 | 60.41 | 61.18 | 58.96 | 58.96 | 3,401,344 | -0.31(-0.51%) |
Nov 30, 2021 | 58.69 | 60.11 | 58.20 | 59.27 | 11,822,557 | -0.10(-0.18%) |
Nov 29, 2021 | 59.87 | 59.91 | 57.97 | 59.37 | 2,994,579 | +0.13(+0.23%) |
Nov 26, 2021 | 58.95 | 59.88 | 57.99 | 59.24 | 1,945,395 | -2.04(-3.33%) |
Nov 24, 2021 | 62.71 | 62.77 | 61.10 | 61.28 | 2,860,224 | -1.58(-2.51%) |
Nov 23, 2021 | 63.71 | 63.91 | 62.56 | 62.86 | 1,462,538 | -0.36(-0.57%) |
Nov 22, 2021 | 62.40 | 63.65 | 61.94 | 63.22 | 1,601,758 | +1.16(+1.87%) |
Nov 19, 2021 | 62.26 | 62.67 | 61.55 | 62.06 | 1,634,494 | -1.25(-1.97%) |
Nov 18, 2021 | 66.07 | 66.24 | 63.28 | 63.31 | 1,634,978 | -2.64(-4.01%) |
Nov 17, 2021 | 65.26 | 66.68 | 64.75 | 65.95 | 2,087,767 | +0.90(+1.39%) |
Nov 16, 2021 | 64.00 | 65.52 | 63.74 | 65.05 | 1,991,200 | +1.07(+1.68%) |
Nov 15, 2021 | 63.99 | 64.48 | 62.80 | 63.97 | 2,566,252 | +0.34(+0.54%) |
Nov 12, 2021 | 62.82 | 63.64 | 61.20 | 63.63 | 2,700,081 | +0.44(+0.69%) |
Nov 11, 2021 | 63.03 | 63.44 | 62.73 | 63.19 | 772,808 | +0.15(+0.24%) |
Nov 10, 2021 | 62.67 | 63.04 | 1,080,777 | +0.34(+0.55%) | ||
Nov 09, 2021 | 63.69 | 64.07 | 62.52 | 62.70 | 1,395,454 | -1.35(-2.11%) |
Nov 08, 2021 | 64.97 | 65.52 | 63.70 | 64.05 | 1,362,579 | -0.76(-1.17%) |
Nov 05, 2021 | 64.52 | 65.53 | 64.34 | 64.81 | 1,246,469 | +0.48(+0.75%) |
Nov 04, 2021 | 65.12 | 65.16 | 63.42 | 64.32 | 1,230,508 | -0.80(-1.23%) |
Nov 03, 2021 | 65.30 | 66.47 | 64.03 | 65.12 | 2,134,028 | -1.14(-1.72%) |
Nov 02, 2021 | 66.81 | 67.20 | 65.87 | 66.26 | 1,476,063 | -0.44(-0.66%) |
Nov 01, 2021 | 66.68 | 66.76 | 66.42 | 66.70 | 1,778,209 | +0.36(+0.54%) |
Oct 29, 2021 | 66.18 | 66.85 | 65.97 | 66.34 | 1,769,356 | +0.18(+0.27%) |
Oct 28, 2021 | 65.06 | 66.21 | 65.06 | 66.16 | 1,250,877 | +1.24(+1.90%) |
Oct 27, 2021 | 65.21 | 65.66 | 64.58 | 64.92 | 1,217,830 | -0.46(-0.70%) |
Oct 26, 2021 | 65.51 | 65.38 | 779,171 | +0.04(+0.06%) | ||
Oct 25, 2021 | 65.89 | 66.24 | 65.31 | 65.34 | 1,165,026 | -0.61(-0.92%) |
Oct 22, 2021 | 65.72 | 66.30 | 65.61 | 65.95 | 817,392 | +0.48(+0.74%) |
Oct 21, 2021 | 65.88 | 66.24 | 65.20 | 65.46 | 947,915 | -0.43(-0.65%) |
Oct 20, 2021 | 65.86 | 66.35 | 65.11 | 65.89 | 1,152,272 | -0.18(-0.27%) |
Oct 19, 2021 | 66.22 | 66.35 | 65.84 | 66.07 | 1,009,276 | +0.29(+0.43%) |
Oct 18, 2021 | 65.37 | 66.08 | 64.93 | 65.79 | 1,064,705 | +0.50(+0.77%) |
Oct 15, 2021 | 65.38 | 65.75 | 65.08 | 65.28 | 1,045,805 | +0.60(+0.93%) |
Oct 14, 2021 | 64.17 | 64.99 | 63.79 | 64.69 | 1,556,009 | +1.13(+1.78%) |
Oct 13, 2021 | 63.36 | 63.92 | 61.75 | 63.55 | 2,129,581 | +0.33(+0.53%) |
Oct 12, 2021 | 62.67 | 63.60 | 62.43 | 63.22 | 1,497,730 | +0.89(+1.43%) |
Oct 11, 2021 | 62.11 | 63.21 | 61.96 | 62.33 | 1,103,953 | +0.56(+0.91%) |
Oct 08, 2021 | 61.83 | 62.69 | 61.60 | 61.77 | 1,110,772 | +0.02(+0.03%) |
Oct 07, 2021 | 61.32 | 62.20 | 61.32 | 61.75 | 1,476,200 | +0.84(+1.37%) |
Oct 06, 2021 | 59.90 | 61.02 | 59.47 | 60.91 | 1,194,893 | +0.61(+1.01%) |
Oct 05, 2021 | 59.47 | 60.56 | 59.00 | 60.30 | 1,178,955 | +1.13(+1.91%) |
Oct 04, 2021 | 58.72 | 59.85 | 58.72 | 59.17 | 1,126,603 | +0.29(+0.50%) |