Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 63.07 | 63.24 | 62.12 | 62.84 | 6,281,047 | -0.26(-0.42%) |
Dec 30, 2021 | 62.64 | 63.93 | 62.59 | 63.11 | 3,982,229 | +0.30(+0.48%) |
Dec 29, 2021 | 62.31 | 63.08 | 61.99 | 62.81 | 3,920,217 | +0.36(+0.58%) |
Dec 28, 2021 | 62.20 | 63.05 | 61.87 | 62.45 | 5,856,332 | +0.40(+0.64%) |
Dec 27, 2021 | 61.63 | 62.23 | 61.40 | 62.05 | 6,406,837 | +0.73(+1.19%) |
Dec 23, 2021 | 60.48 | 61.84 | 60.17 | 61.32 | 6,397,077 | +0.90(+1.49%) |
Dec 22, 2021 | 60.25 | 61.10 | 59.86 | 60.43 | 6,175,336 | +0.22(+0.36%) |
Dec 21, 2021 | 60.21 | 61.00 | 59.82 | 60.21 | 10,406,838 | -0.08(-0.13%) |
Dec 20, 2021 | 59.45 | 61.58 | 59.37 | 60.28 | 8,596,235 | -0.23(-0.37%) |
Dec 17, 2021 | 60.15 | 61.56 | 59.51 | 60.51 | 20,708,366 | -0.43(-0.71%) |
Dec 16, 2021 | 62.16 | 62.49 | 60.43 | 60.94 | 9,017,049 | -1.88(-2.99%) |
Dec 15, 2021 | 62.82 | 62.82 | 60.72 | 62.82 | 10,787,234 | +0.59(+0.94%) |
Dec 14, 2021 | 62.61 | 62.81 | 61.68 | 62.23 | 9,838,556 | -0.79(-1.26%) |
Dec 13, 2021 | 62.82 | 63.74 | 62.58 | 63.02 | 6,348,842 | -0.19(-0.30%) |
Dec 10, 2021 | 63.14 | 63.46 | 62.32 | 63.21 | 8,035,422 | +0.27(+0.44%) |
Dec 09, 2021 | 63.31 | 63.97 | 62.89 | 62.94 | 4,786,693 | -0.53(-0.83%) |
Dec 08, 2021 | 63.63 | 63.99 | 62.64 | 63.47 | 7,143,192 | -0.07(-0.10%) |
Dec 07, 2021 | 63.05 | 63.93 | 62.87 | 63.53 | 6,586,176 | +1.10(+1.76%) |
Dec 06, 2021 | 63.44 | 63.45 | 61.94 | 62.44 | 6,785,494 | -0.80(-1.27%) |
Dec 03, 2021 | 64.05 | 64.77 | 62.66 | 63.24 | 10,937,879 | -0.53(-0.83%) |
Dec 02, 2021 | 63.48 | 64.21 | 62.64 | 63.77 | 8,870,568 | +0.63(+1.00%) |
Dec 01, 2021 | 64.87 | 64.88 | 63.07 | 63.14 | 12,549,387 | -0.61(-0.96%) |
Nov 30, 2021 | 66.46 | 66.46 | 63.21 | 63.75 | 23,139,870 | -2.75(-4.14%) |
Nov 29, 2021 | 68.38 | 68.49 | 65.54 | 66.50 | 8,263,098 | -1.94(-2.83%) |
Nov 26, 2021 | 68.78 | 69.38 | 67.96 | 68.44 | 4,372,840 | -0.05(-0.07%) |
Nov 24, 2021 | 67.26 | 68.70 | 66.84 | 68.49 | 4,959,805 | +0.95(+1.41%) |
Nov 23, 2021 | 69.01 | 69.35 | 66.96 | 67.54 | 11,161,919 | -1.81(-2.61%) |
Nov 22, 2021 | 70.16 | 70.88 | 69.32 | 69.35 | 4,855,216 | -1.00(-1.42%) |
Nov 19, 2021 | 70.60 | 72.03 | 70.20 | 70.35 | 5,913,098 | -0.08(-0.12%) |
Nov 18, 2021 | 69.28 | 70.74 | 70.34 | 70.43 | 10,432,360 | +1.26(+1.83%) |
Nov 17, 2021 | 71.45 | 71.56 | 68.80 | 69.17 | 6,780,421 | -2.37(-3.31%) |
Nov 16, 2021 | 70.04 | 72.19 | 69.93 | 71.54 | 6,563,139 | +1.58(+2.26%) |
Nov 15, 2021 | 70.20 | 71.87 | 69.75 | 69.95 | 5,388,535 | +0.28(+0.41%) |
Nov 12, 2021 | 69.24 | 69.88 | 68.37 | 69.67 | 4,024,537 | +0.58(+0.83%) |
Nov 11, 2021 | 69.78 | 70.65 | 69.08 | 69.09 | 4,456,546 | +0.07(+0.10%) |
Nov 10, 2021 | 69.63 | 69.03 | 6,497,686 | -0.69(-0.99%) | ||
Nov 09, 2021 | 69.85 | 71.14 | 69.55 | 69.72 | 8,824,056 | +0.19(+0.27%) |
Nov 08, 2021 | 71.44 | 72.14 | 69.28 | 69.53 | 8,826,048 | -1.71(-2.40%) |
Nov 05, 2021 | 72.25 | 72.53 | 71.20 | 71.23 | 4,978,515 | -0.67(-0.93%) |
Nov 04, 2021 | 71.32 | 72.57 | 70.65 | 71.90 | 6,320,522 | +0.78(+1.10%) |
Nov 03, 2021 | 70.40 | 71.76 | 69.62 | 71.12 | 10,038,662 | +0.52(+0.73%) |
Nov 02, 2021 | 71.29 | 72.00 | 70.20 | 70.60 | 7,428,062 | -1.32(-1.83%) |
Nov 01, 2021 | 72.08 | 72.73 | 71.22 | 71.92 | 8,396,296 | -0.40(-0.55%) |
Oct 29, 2021 | 67.93 | 72.56 | 67.93 | 72.32 | 17,731,772 | +4.05(+5.94%) |
Oct 28, 2021 | 69.78 | 70.21 | 66.50 | 68.26 | 18,914,708 | -4.94(-6.75%) |
Oct 27, 2021 | 73.76 | 74.00 | 72.86 | 73.20 | 8,352,536 | -0.79(-1.07%) |
Oct 26, 2021 | 76.32 | 74.00 | 6,519,055 | -1.95(-2.57%) | ||
Oct 25, 2021 | 75.97 | 76.41 | 75.32 | 75.95 | 6,683,022 | -0.02(-0.02%) |
Oct 22, 2021 | 71.91 | 76.53 | 75.97 | 11,720,018 | +4.13(+5.75%) | |
Oct 21, 2021 | 71.24 | 71.89 | 70.75 | 71.84 | 3,835,531 | +0.22(+0.30%) |
Oct 20, 2021 | 70.66 | 72.53 | 70.34 | 71.62 | 5,518,333 | +1.19(+1.69%) |
Oct 19, 2021 | 70.14 | 71.05 | 70.11 | 70.43 | 3,634,338 | +0.44(+0.63%) |
Oct 18, 2021 | 70.39 | 70.74 | 69.65 | 69.99 | 6,060,351 | -0.61(-0.87%) |
Oct 15, 2021 | 70.92 | 71.09 | 70.36 | 70.60 | 4,623,866 | +0.21(+0.29%) |
Oct 14, 2021 | 71.22 | 71.40 | 69.96 | 70.39 | 5,060,424 | -0.21(-0.29%) |
Oct 13, 2021 | 70.67 | 71.01 | 69.98 | 70.60 | 3,107,852 | +0.22(+0.31%) |
Oct 12, 2021 | 70.89 | 71.37 | 70.24 | 70.39 | 3,615,857 | +0.16(+0.23%) |
Oct 11, 2021 | 70.40 | 70.60 | 69.94 | 70.23 | 2,989,388 | -0.52(-0.73%) |
Oct 08, 2021 | 70.17 | 71.59 | 70.06 | 70.74 | 4,957,287 | +0.84(+1.20%) |
Oct 07, 2021 | 68.78 | 70.86 | 68.67 | 69.90 | 7,753,662 | +2.47(+3.66%) |
Oct 06, 2021 | 65.33 | 67.49 | 65.17 | 67.44 | 5,163,156 | +1.48(+2.24%) |
Oct 05, 2021 | 64.93 | 66.57 | 64.73 | 65.96 | 4,172,126 | +1.39(+2.15%) |
Oct 04, 2021 | 65.45 | 65.59 | 64.36 | 64.57 | 4,930,481 | -1.33(-2.02%) |