Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 65.13 | 65.86 | 64.95 | 65.32 | 2,571,062 | +0.01(+0.01%) |
Dec 30, 2021 | 65.74 | 66.69 | 65.25 | 65.31 | 2,738,178 | -0.36(-0.55%) |
Dec 29, 2021 | 66.35 | 66.64 | 65.62 | 65.68 | 2,987,354 | -0.97(-1.46%) |
Dec 28, 2021 | 65.90 | 66.89 | 65.77 | 66.65 | 2,569,259 | +1.03(+1.57%) |
Dec 27, 2021 | 64.51 | 65.67 | 63.70 | 65.62 | 2,473,040 | +0.80(+1.24%) |
Dec 23, 2021 | 65.43 | 65.96 | 64.77 | 64.82 | 3,294,617 | +0.25(+0.39%) |
Dec 22, 2021 | 65.20 | 65.79 | 64.44 | 64.57 | 2,574,174 | -0.47(-0.72%) |
Dec 21, 2021 | 63.48 | 65.60 | 63.32 | 65.04 | 5,609,788 | +2.44(+3.90%) |
Dec 20, 2021 | 62.90 | 64.03 | 61.82 | 62.59 | 6,525,798 | -2.14(-3.30%) |
Dec 17, 2021 | 63.86 | 64.81 | 62.68 | 64.73 | 6,642,409 | +0.76(+1.18%) |
Dec 16, 2021 | 64.33 | 65.27 | 63.83 | 63.97 | 3,289,598 | +0.40(+0.62%) |
Dec 15, 2021 | 63.32 | 64.03 | 62.46 | 63.57 | 2,956,547 | -0.19(-0.30%) |
Dec 14, 2021 | 62.61 | 65.29 | 62.49 | 63.76 | 3,727,063 | +0.98(+1.57%) |
Dec 13, 2021 | 64.49 | 64.80 | 62.66 | 62.78 | 2,803,964 | -2.60(-3.97%) |
Dec 10, 2021 | 65.82 | 66.00 | 64.29 | 65.38 | 2,516,711 | +0.20(+0.30%) |
Dec 09, 2021 | 64.92 | 65.67 | 64.24 | 65.18 | 4,339,655 | +0.41(+0.63%) |
Dec 08, 2021 | 65.54 | 65.96 | 64.65 | 64.77 | 2,159,356 | -0.57(-0.87%) |
Dec 07, 2021 | 64.94 | 66.79 | 64.91 | 65.34 | 2,856,262 | +1.27(+1.98%) |
Dec 06, 2021 | 64.10 | 65.19 | 62.69 | 64.07 | 4,288,359 | +0.96(+1.53%) |
Dec 03, 2021 | 65.36 | 65.70 | 62.63 | 63.11 | 3,571,412 | -1.24(-1.93%) |
Dec 02, 2021 | 62.05 | 64.67 | 61.24 | 64.35 | 4,010,641 | +2.44(+3.95%) |
Dec 01, 2021 | 64.37 | 64.76 | 61.87 | 61.91 | 4,411,208 | -0.45(-0.72%) |
Nov 30, 2021 | 61.31 | 62.87 | 61.31 | 62.36 | 6,455,749 | -0.62(-0.99%) |
Nov 29, 2021 | 63.77 | 64.83 | 62.22 | 62.98 | 3,760,365 | +0.55(+0.88%) |
Nov 26, 2021 | 62.99 | 63.08 | 60.47 | 62.43 | 5,595,652 | -4.17(-6.25%) |
Nov 24, 2021 | 66.15 | 67.42 | 65.94 | 66.59 | 2,557,067 | +0.04(+0.05%) |
Nov 23, 2021 | 65.95 | 66.84 | 65.67 | 66.56 | 3,829,718 | +1.48(+2.27%) |
Nov 22, 2021 | 62.75 | 66.21 | 62.72 | 65.08 | 4,285,297 | +2.30(+3.66%) |
Nov 19, 2021 | 64.92 | 65.18 | 62.66 | 62.78 | 5,205,206 | -3.67(-5.52%) |
Nov 18, 2021 | 67.14 | 67.68 | 66.40 | 66.45 | 2,827,013 | -0.87(-1.30%) |
Nov 17, 2021 | 68.72 | 69.03 | 67.14 | 67.33 | 2,551,056 | -2.08(-3.00%) |
Nov 16, 2021 | 70.35 | 70.77 | 69.06 | 69.41 | 3,221,581 | -0.90(-1.28%) |
Nov 15, 2021 | 69.59 | 70.88 | 68.84 | 70.31 | 4,174,640 | +1.28(+1.86%) |
Nov 12, 2021 | 68.77 | 69.62 | 68.22 | 69.03 | 2,409,062 | -0.36(-0.51%) |
Nov 11, 2021 | 69.05 | 70.14 | 68.76 | 69.38 | 1,695,282 | +0.30(+0.44%) |
Nov 10, 2021 | 70.46 | 69.08 | 3,263,929 | -1.46(-2.07%) | ||
Nov 09, 2021 | 69.34 | 70.59 | 68.85 | 70.54 | 2,650,942 | +1.05(+1.51%) |
Nov 08, 2021 | 70.03 | 70.45 | 68.98 | 69.49 | 1,841,342 | +0.20(+0.28%) |
Nov 05, 2021 | 69.50 | 69.84 | 68.25 | 69.29 | 3,010,697 | +0.79(+1.16%) |
Nov 04, 2021 | 71.14 | 71.40 | 67.99 | 68.50 | 3,208,649 | -1.84(-2.61%) |
Nov 03, 2021 | 68.84 | 70.87 | 68.60 | 70.34 | 4,793,246 | +1.24(+1.79%) |
Nov 02, 2021 | 69.59 | 71.26 | 69.10 | 69.10 | 5,109,701 | -0.53(-0.76%) |
Nov 01, 2021 | 67.19 | 69.66 | 69.04 | 69.62 | 6,531,981 | +2.99(+4.49%) |
Oct 29, 2021 | 68.61 | 69.21 | 66.00 | 66.63 | 5,736,153 | -1.76(-2.57%) |
Oct 28, 2021 | 68.16 | 69.49 | 67.72 | 68.38 | 3,792,464 | -0.53(-0.78%) |
Oct 27, 2021 | 71.73 | 72.04 | 68.72 | 68.92 | 6,079,733 | -4.34(-5.92%) |
Oct 26, 2021 | 74.61 | 73.26 | 3,662,527 | -1.35(-1.80%) | ||
Oct 25, 2021 | 74.44 | 74.92 | 73.80 | 74.60 | 2,174,839 | +0.75(+1.01%) |
Oct 22, 2021 | 73.89 | 74.71 | 72.63 | 73.86 | 2,110,342 | +0.14(+0.19%) |
Oct 21, 2021 | 73.67 | 75.06 | 72.94 | 73.71 | 2,846,330 | -0.53(-0.71%) |
Oct 20, 2021 | 73.37 | 74.25 | 72.96 | 74.24 | 2,263,438 | +0.48(+0.65%) |
Oct 19, 2021 | 72.53 | 73.86 | 72.22 | 73.76 | 3,232,564 | +1.70(+2.36%) |
Oct 18, 2021 | 72.77 | 73.63 | 71.64 | 72.06 | 2,844,604 | -0.31(-0.43%) |
Oct 15, 2021 | 73.95 | 74.27 | 72.34 | 72.37 | 2,349,340 | -0.84(-1.14%) |
Oct 14, 2021 | 74.04 | 74.43 | 72.82 | 73.20 | 2,562,596 | +0.26(+0.35%) |
Oct 13, 2021 | 72.88 | 73.41 | 71.78 | 72.95 | 3,941,400 | -0.68(-0.92%) |
Oct 12, 2021 | 73.06 | 74.26 | 72.90 | 73.62 | 2,488,455 | +0.53(+0.72%) |
Oct 11, 2021 | 73.92 | 75.30 | 73.07 | 73.10 | 2,998,193 | -0.08(-0.11%) |
Oct 08, 2021 | 71.29 | 73.64 | 70.96 | 73.18 | 3,674,614 | +2.52(+3.57%) |
Oct 07, 2021 | 70.13 | 71.24 | 69.90 | 70.66 | 3,082,495 | +0.81(+1.16%) |
Oct 06, 2021 | 68.62 | 70.10 | 68.05 | 69.85 | 4,980,117 | +0.93(+1.34%) |
Oct 05, 2021 | 68.70 | 70.32 | 67.42 | 68.92 | 5,684,565 | +1.46(+2.17%) |
Oct 04, 2021 | 65.04 | 67.65 | 64.41 | 67.46 | 7,083,453 | +2.80(+4.33%) |