Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 66.20 | 66.93 | 66.02 | 66.39 | 2,529,738 | +0.01(+0.01%) |
Dec 30, 2021 | 66.81 | 67.78 | 66.32 | 66.38 | 2,694,168 | -0.37(-0.55%) |
Dec 29, 2021 | 67.44 | 67.73 | 66.69 | 66.75 | 2,939,338 | -0.99(-1.46%) |
Dec 28, 2021 | 66.98 | 67.98 | 66.85 | 67.74 | 2,527,963 | +1.04(+1.57%) |
Dec 27, 2021 | 65.57 | 66.74 | 64.74 | 66.69 | 2,433,291 | +0.82(+1.24%) |
Dec 23, 2021 | 66.50 | 67.04 | 65.83 | 65.88 | 3,241,663 | +0.26(+0.39%) |
Dec 22, 2021 | 66.26 | 66.87 | 65.49 | 65.62 | 2,532,799 | -0.48(-0.72%) |
Dec 21, 2021 | 64.51 | 66.67 | 64.36 | 66.10 | 5,519,622 | +2.48(+3.90%) |
Dec 20, 2021 | 63.93 | 65.07 | 62.83 | 63.61 | 6,420,909 | -2.17(-3.30%) |
Dec 17, 2021 | 64.91 | 65.87 | 63.71 | 65.79 | 6,535,647 | +0.77(+1.18%) |
Dec 16, 2021 | 65.38 | 66.34 | 64.87 | 65.02 | 3,236,725 | +0.40(+0.62%) |
Dec 15, 2021 | 64.36 | 65.08 | 63.48 | 64.61 | 2,909,026 | -0.19(-0.30%) |
Dec 14, 2021 | 63.63 | 66.35 | 63.51 | 64.81 | 3,667,158 | +1.00(+1.57%) |
Dec 13, 2021 | 65.54 | 65.86 | 63.69 | 63.81 | 2,758,896 | -2.64(-3.97%) |
Dec 10, 2021 | 66.89 | 67.08 | 65.34 | 66.45 | 2,476,261 | +0.20(+0.30%) |
Dec 09, 2021 | 65.98 | 66.74 | 65.29 | 66.24 | 4,269,904 | +0.41(+0.63%) |
Dec 08, 2021 | 66.61 | 67.04 | 65.70 | 65.83 | 2,124,649 | -0.58(-0.87%) |
Dec 07, 2021 | 66.01 | 67.88 | 65.97 | 66.41 | 2,810,353 | +1.29(+1.98%) |
Dec 06, 2021 | 65.14 | 66.25 | 63.72 | 65.12 | 4,219,432 | +0.98(+1.53%) |
Dec 03, 2021 | 66.43 | 66.78 | 63.65 | 64.14 | 3,514,009 | -1.26(-1.93%) |
Dec 02, 2021 | 63.06 | 65.72 | 62.24 | 65.40 | 3,946,178 | +2.48(+3.95%) |
Dec 01, 2021 | 65.42 | 65.82 | 62.88 | 62.92 | 4,340,307 | -0.46(-0.72%) |
Nov 30, 2021 | 62.31 | 63.90 | 62.31 | 63.38 | 6,351,986 | -0.63(-0.99%) |
Nov 29, 2021 | 64.81 | 65.89 | 63.24 | 64.01 | 3,699,925 | +0.56(+0.88%) |
Nov 26, 2021 | 64.02 | 64.11 | 61.46 | 63.45 | 5,505,713 | -4.23(-6.25%) |
Nov 24, 2021 | 67.23 | 68.53 | 67.01 | 67.68 | 2,515,967 | +0.04(+0.05%) |
Nov 23, 2021 | 67.03 | 67.93 | 66.74 | 67.65 | 3,768,163 | +1.50(+2.27%) |
Nov 22, 2021 | 63.78 | 67.29 | 63.74 | 66.14 | 4,216,420 | +2.34(+3.66%) |
Nov 19, 2021 | 65.98 | 66.24 | 63.69 | 63.81 | 5,121,543 | -3.73(-5.52%) |
Nov 18, 2021 | 68.23 | 68.78 | 67.48 | 67.54 | 2,781,575 | -0.89(-1.30%) |
Nov 17, 2021 | 69.84 | 70.15 | 68.24 | 68.42 | 2,510,053 | -2.12(-3.00%) |
Nov 16, 2021 | 71.50 | 71.92 | 70.18 | 70.54 | 3,169,801 | -0.92(-1.28%) |
Nov 15, 2021 | 70.72 | 72.04 | 69.96 | 71.46 | 4,107,541 | +1.30(+1.86%) |
Nov 12, 2021 | 69.89 | 70.76 | 69.33 | 70.15 | 2,370,341 | -0.36(-0.51%) |
Nov 11, 2021 | 70.18 | 71.29 | 69.89 | 70.52 | 1,668,034 | +0.31(+0.44%) |
Nov 10, 2021 | 71.61 | 70.21 | 3,211,468 | -1.49(-2.07%) | ||
Nov 09, 2021 | 70.47 | 71.75 | 69.97 | 71.69 | 2,608,334 | +1.07(+1.51%) |
Nov 08, 2021 | 71.18 | 71.60 | 70.11 | 70.62 | 1,811,747 | +0.20(+0.28%) |
Nov 05, 2021 | 70.63 | 70.98 | 69.37 | 70.43 | 2,962,306 | +0.81(+1.16%) |
Nov 04, 2021 | 72.30 | 72.56 | 69.10 | 69.62 | 3,157,077 | -1.87(-2.61%) |
Nov 03, 2021 | 69.96 | 72.03 | 69.72 | 71.48 | 4,716,204 | +1.26(+1.79%) |
Nov 02, 2021 | 70.72 | 72.42 | 70.23 | 70.23 | 5,027,573 | -0.53(-0.76%) |
Nov 01, 2021 | 68.29 | 70.80 | 70.17 | 70.76 | 6,426,993 | +3.04(+4.49%) |
Oct 29, 2021 | 69.73 | 70.34 | 67.07 | 67.72 | 5,643,956 | -1.78(-2.57%) |
Oct 28, 2021 | 69.28 | 70.62 | 68.82 | 69.50 | 3,731,508 | -0.54(-0.78%) |
Oct 27, 2021 | 72.90 | 73.21 | 69.85 | 70.04 | 5,982,014 | -4.41(-5.92%) |
Oct 26, 2021 | 75.83 | 74.45 | 3,603,660 | -1.37(-1.80%) | ||
Oct 25, 2021 | 75.66 | 76.14 | 75.01 | 75.82 | 2,139,883 | +0.76(+1.01%) |
Oct 22, 2021 | 75.10 | 75.93 | 73.82 | 75.06 | 2,076,422 | +0.14(+0.19%) |
Oct 21, 2021 | 74.87 | 76.28 | 74.13 | 74.92 | 2,800,581 | -0.53(-0.71%) |
Oct 20, 2021 | 74.56 | 75.46 | 74.15 | 75.45 | 2,227,058 | +0.49(+0.65%) |
Oct 19, 2021 | 73.71 | 75.06 | 73.40 | 74.96 | 3,180,607 | +1.73(+2.36%) |
Oct 18, 2021 | 73.96 | 74.83 | 72.81 | 73.23 | 2,798,883 | -0.32(-0.43%) |
Oct 15, 2021 | 75.16 | 75.48 | 73.52 | 73.55 | 2,311,579 | -0.85(-1.14%) |
Oct 14, 2021 | 75.25 | 75.64 | 74.01 | 74.40 | 2,521,407 | +0.26(+0.35%) |
Oct 13, 2021 | 74.07 | 74.61 | 72.95 | 74.14 | 3,878,050 | -0.69(-0.92%) |
Oct 12, 2021 | 74.26 | 75.47 | 74.09 | 74.83 | 2,448,458 | +0.53(+0.72%) |
Oct 11, 2021 | 75.12 | 76.53 | 74.26 | 74.29 | 2,950,003 | -0.08(-0.11%) |
Oct 08, 2021 | 72.45 | 74.84 | 72.12 | 74.37 | 3,615,552 | +2.56(+3.57%) |
Oct 07, 2021 | 71.28 | 72.41 | 71.04 | 71.81 | 3,032,950 | +0.82(+1.16%) |
Oct 06, 2021 | 69.75 | 71.25 | 69.16 | 70.99 | 4,900,072 | +0.94(+1.34%) |
Oct 05, 2021 | 69.82 | 71.47 | 68.52 | 70.04 | 5,593,197 | +1.49(+2.17%) |
Oct 04, 2021 | 66.11 | 68.76 | 65.46 | 68.56 | 6,969,601 | +2.84(+4.33%) |