Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 62.82 | 63.32 | 61.87 | 63.06 | 6,124,650 | -0.49(-0.78%) |
Dec 30, 2021 | 63.54 | 63.61 | 63.14 | 63.55 | 1,872,962 | +0.25(+0.40%) |
Dec 29, 2021 | 63.08 | 63.41 | 62.84 | 63.30 | 1,613,179 | +0.32(+0.50%) |
Dec 28, 2021 | 62.24 | 62.99 | 62.24 | 62.98 | 1,303,281 | +0.75(+1.20%) |
Dec 27, 2021 | 62.24 | 62.41 | 61.83 | 62.24 | 1,300,707 | +0.20(+0.32%) |
Dec 23, 2021 | 62.22 | 62.43 | 61.92 | 62.04 | 2,622,232 | -0.11(-0.18%) |
Dec 22, 2021 | 61.24 | 62.35 | 61.24 | 62.15 | 2,412,600 | +0.36(+0.59%) |
Dec 21, 2021 | 62.44 | 62.65 | 61.57 | 61.79 | 3,114,688 | -0.30(-0.48%) |
Dec 20, 2021 | 62.09 | 62.20 | 60.75 | 62.09 | 2,566,176 | +0.11(+0.18%) |
Dec 17, 2021 | 63.22 | 63.71 | 61.83 | 61.98 | 5,690,831 | -1.80(-2.83%) |
Dec 16, 2021 | 63.44 | 64.36 | 63.19 | 63.78 | 4,080,822 | +0.12(+0.19%) |
Dec 15, 2021 | 62.59 | 63.72 | 62.53 | 63.66 | 3,737,178 | +1.32(+2.12%) |
Dec 14, 2021 | 62.28 | 62.60 | 61.72 | 62.34 | 3,353,644 | -0.06(-0.10%) |
Dec 13, 2021 | 61.47 | 62.77 | 61.47 | 62.41 | 2,663,523 | +0.88(+1.43%) |
Dec 10, 2021 | 62.22 | 62.40 | 61.42 | 61.53 | 3,074,333 | -0.27(-0.43%) |
Dec 09, 2021 | 62.03 | 62.18 | 61.50 | 61.80 | 3,483,585 | -0.29(-0.46%) |
Dec 08, 2021 | 61.15 | 62.28 | 60.98 | 62.08 | 3,285,956 | +0.99(+1.62%) |
Dec 07, 2021 | 60.22 | 61.11 | 59.99 | 61.09 | 5,394,621 | +0.80(+1.32%) |
Dec 06, 2021 | 60.78 | 61.42 | 60.26 | 60.30 | 4,077,615 | +0.01(+0.02%) |
Dec 03, 2021 | 60.18 | 60.67 | 59.35 | 60.29 | 3,597,797 | +0.48(+0.80%) |
Dec 02, 2021 | 59.57 | 60.36 | 59.53 | 59.81 | 3,219,948 | +0.41(+0.69%) |
Dec 01, 2021 | 59.59 | 60.66 | 59.07 | 59.40 | 3,857,261 | +0.44(+0.75%) |
Nov 30, 2021 | 60.48 | 60.48 | 58.74 | 58.95 | 4,646,322 | -1.72(-2.84%) |
Nov 29, 2021 | 59.87 | 60.85 | 59.39 | 60.68 | 2,843,266 | +0.77(+1.28%) |
Nov 26, 2021 | 60.61 | 61.13 | 59.78 | 59.91 | 2,317,666 | -0.73(-1.21%) |
Nov 24, 2021 | 60.94 | 61.00 | 60.41 | 60.64 | 2,221,937 | -0.27(-0.44%) |
Nov 23, 2021 | 61.17 | 61.27 | 60.62 | 60.91 | 2,078,004 | +0.46(+0.77%) |
Nov 22, 2021 | 60.44 | 62.01 | 60.09 | 60.44 | 5,634,701 | +0.22(+0.37%) |
Nov 19, 2021 | 59.49 | 60.35 | 59.32 | 60.22 | 3,161,257 | +0.71(+1.20%) |
Nov 18, 2021 | 59.92 | 59.51 | 59.21 | 59.51 | 2,629,590 | -0.59(-0.99%) |
Nov 17, 2021 | 59.17 | 60.18 | 58.91 | 60.10 | 3,810,534 | +0.80(+1.34%) |
Nov 16, 2021 | 59.53 | 59.90 | 59.27 | 59.31 | 2,991,374 | -0.19(-0.31%) |
Nov 15, 2021 | 58.53 | 59.53 | 58.43 | 59.49 | 2,356,860 | +1.09(+1.87%) |
Nov 12, 2021 | 58.68 | 58.85 | 58.09 | 58.40 | 4,155,561 | -0.34(-0.58%) |
Nov 11, 2021 | 59.48 | 59.48 | 58.32 | 58.74 | 2,053,221 | -0.81(-1.37%) |
Nov 10, 2021 | 59.05 | 59.67 | 59.56 | 2,437,545 | +0.72(+1.23%) | |
Nov 09, 2021 | 58.10 | 59.03 | 57.99 | 58.83 | 6,750,966 | +0.80(+1.37%) |
Nov 08, 2021 | 59.06 | 59.20 | 57.69 | 58.04 | 2,871,351 | -0.98(-1.66%) |
Nov 05, 2021 | 58.66 | 59.33 | 58.53 | 59.02 | 4,839,805 | +0.68(+1.16%) |
Nov 04, 2021 | 58.67 | 59.03 | 57.99 | 58.34 | 5,680,304 | -0.40(-0.68%) |
Nov 03, 2021 | 59.53 | 59.98 | 58.24 | 58.74 | 2,591,087 | -1.12(-1.87%) |
Nov 02, 2021 | 60.01 | 60.18 | 59.28 | 59.86 | 2,589,446 | +0.19(+0.33%) |
Nov 01, 2021 | 59.58 | 59.93 | 59.45 | 59.67 | 2,705,151 | -0.08(-0.14%) |
Oct 29, 2021 | 60.61 | 60.68 | 59.29 | 59.75 | 4,413,654 | +0.24(+0.40%) |
Oct 28, 2021 | 58.35 | 59.51 | 3,435,867 | +0.87(+1.48%) | ||
Oct 27, 2021 | 59.81 | 59.98 | 58.40 | 58.64 | 3,833,251 | -1.01(-1.69%) |
Oct 26, 2021 | 59.87 | 59.61 | 59.65 | 4,243,515 | -0.17(-0.28%) | |
Oct 25, 2021 | 60.58 | 60.58 | 59.72 | 59.82 | 2,597,410 | -0.82(-1.36%) |
Oct 22, 2021 | 60.87 | 60.57 | 60.64 | 2,139,089 | -0.06(-0.09%) | |
Oct 21, 2021 | 60.73 | 60.96 | 60.40 | 60.69 | 2,534,213 | +0.04(+0.06%) |
Oct 20, 2021 | 60.29 | 60.96 | 60.26 | 60.66 | 2,687,910 | +0.59(+0.99%) |
Oct 19, 2021 | 60.47 | 60.47 | 59.78 | 60.07 | 2,844,966 | +0.23(+0.39%) |
Oct 18, 2021 | 60.52 | 60.58 | 59.54 | 59.83 | 3,405,623 | -1.16(-1.90%) |
Oct 15, 2021 | 60.57 | 61.05 | 60.31 | 60.99 | 17,286,420 | +0.46(+0.76%) |
Oct 14, 2021 | 59.72 | 60.89 | 59.45 | 60.53 | 5,252,264 | +0.96(+1.62%) |
Oct 13, 2021 | 59.10 | 59.66 | 58.36 | 59.57 | 5,336,679 | +1.29(+2.21%) |
Oct 12, 2021 | 57.72 | 58.36 | 57.50 | 58.28 | 4,365,427 | +0.52(+0.90%) |
Oct 11, 2021 | 57.79 | 58.31 | 56.99 | 57.76 | 5,663,953 | -0.69(-1.19%) |
Oct 08, 2021 | 59.20 | 59.30 | 58.37 | 58.46 | 2,199,284 | -0.72(-1.22%) |
Oct 07, 2021 | 59.67 | 60.23 | 59.13 | 59.18 | 3,110,649 | -0.32(-0.54%) |
Oct 06, 2021 | 58.34 | 59.57 | 58.11 | 59.50 | 3,239,003 | +0.94(+1.61%) |
Oct 05, 2021 | 59.20 | 59.27 | 58.42 | 58.56 | 3,649,864 | -0.56(-0.94%) |
Oct 04, 2021 | 57.72 | 59.33 | 57.71 | 59.11 | 5,324,648 | +1.30(+2.26%) |