Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.29 | 58.58 | 57.92 | 58.27 | 6,153,871 | -0.14(-0.24%) |
Dec 30, 2021 | 58.39 | 59.20 | 58.31 | 58.41 | 5,298,287 | -0.06(-0.09%) |
Dec 29, 2021 | 58.60 | 58.89 | 58.25 | 58.47 | 5,656,872 | -0.31(-0.54%) |
Dec 28, 2021 | 58.24 | 59.26 | 58.13 | 58.78 | 6,569,324 | +0.42(+0.72%) |
Dec 27, 2021 | 57.75 | 58.39 | 57.64 | 58.36 | 5,559,265 | +0.38(+0.66%) |
Dec 23, 2021 | 57.55 | 58.31 | 57.55 | 57.98 | 6,299,445 | +0.57(+1.00%) |
Dec 22, 2021 | 57.31 | 57.80 | 56.84 | 57.41 | 7,555,382 | +0.01(+0.01%) |
Dec 21, 2021 | 55.96 | 57.78 | 55.96 | 57.40 | 12,341,178 | +1.90(+3.42%) |
Dec 20, 2021 | 55.51 | 55.57 | 54.38 | 55.50 | 9,743,449 | -0.88(-1.55%) |
Dec 17, 2021 | 56.99 | 57.37 | 55.55 | 56.38 | 14,712,365 | -0.67(-1.17%) |
Dec 16, 2021 | 57.04 | 58.16 | 56.84 | 57.04 | 11,560,531 | +0.28(+0.49%) |
Dec 15, 2021 | 56.85 | 56.97 | 55.59 | 56.76 | 12,478,050 | -0.02(-0.03%) |
Dec 14, 2021 | 57.18 | 57.98 | 56.54 | 56.78 | 11,774,238 | -0.63(-1.10%) |
Dec 13, 2021 | 59.16 | 59.43 | 57.22 | 57.41 | 11,966,753 | -2.35(-3.94%) |
Dec 10, 2021 | 60.47 | 60.76 | 59.46 | 59.77 | 6,936,889 | -0.54(-0.90%) |
Dec 09, 2021 | 60.27 | 60.53 | 59.80 | 60.31 | 6,595,054 | -0.28(-0.46%) |
Dec 08, 2021 | 60.14 | 60.99 | 59.78 | 60.59 | 7,713,454 | +0.45(+0.75%) |
Dec 07, 2021 | 59.55 | 60.62 | 59.37 | 60.14 | 8,187,597 | +0.95(+1.60%) |
Dec 06, 2021 | 57.86 | 59.73 | 57.48 | 59.19 | 10,830,361 | +2.00(+3.49%) |
Dec 03, 2021 | 58.64 | 58.78 | 56.55 | 57.19 | 13,111,539 | -1.52(-2.58%) |
Dec 02, 2021 | 58.07 | 59.04 | 57.21 | 58.71 | 9,873,990 | +1.37(+2.40%) |
Dec 01, 2021 | 59.52 | 59.73 | 57.29 | 57.33 | 14,043,190 | -1.23(-2.10%) |
Nov 30, 2021 | 59.58 | 60.06 | 58.24 | 58.56 | 18,500,094 | -2.10(-3.47%) |
Nov 29, 2021 | 61.20 | 61.91 | 59.69 | 60.66 | 15,857,684 | +0.35(+0.57%) |
Nov 26, 2021 | 59.59 | 60.48 | 58.88 | 60.31 | 13,962,874 | -2.71(-4.29%) |
Nov 24, 2021 | 62.79 | 63.07 | 62.45 | 63.02 | 9,038,785 | +0.09(+0.15%) |
Nov 23, 2021 | 62.74 | 63.01 | 62.36 | 62.93 | 9,751,488 | +0.64(+1.03%) |
Nov 22, 2021 | 61.94 | 62.86 | 61.82 | 62.29 | 10,068,050 | +0.67(+1.08%) |
Nov 19, 2021 | 61.52 | 62.10 | 61.21 | 61.62 | 10,714,466 | -0.44(-0.71%) |
Nov 18, 2021 | 62.53 | 62.76 | 61.71 | 62.06 | 13,838,734 | -0.81(-1.29%) |
Nov 17, 2021 | 63.93 | 64.04 | 62.52 | 62.87 | 13,461,018 | -0.84(-1.32%) |
Nov 16, 2021 | 65.44 | 65.47 | 63.38 | 63.71 | 19,346,624 | -2.05(-3.11%) |
Nov 15, 2021 | 66.60 | 66.99 | 65.47 | 65.76 | 9,931,479 | -0.57(-0.86%) |
Nov 12, 2021 | 66.21 | 66.53 | 65.63 | 66.33 | 12,370,230 | +0.36(+0.55%) |
Nov 11, 2021 | 66.92 | 67.56 | 65.83 | 65.96 | 8,930,164 | -1.21(-1.80%) |
Nov 10, 2021 | 69.35 | 67.17 | 14,091,907 | -1.44(-2.09%) | ||
Nov 09, 2021 | 70.73 | 71.61 | 68.11 | 68.61 | 40,724,496 | +1.77(+2.65%) |
Nov 08, 2021 | 67.44 | 68.00 | 66.77 | 66.84 | 8,386,967 | -0.20(-0.29%) |
Nov 05, 2021 | 65.92 | 67.60 | 65.87 | 67.03 | 12,332,104 | +2.18(+3.36%) |
Nov 04, 2021 | 65.27 | 65.59 | 64.29 | 64.86 | 7,582,702 | -0.47(-0.72%) |
Nov 03, 2021 | 65.44 | 65.55 | 64.62 | 65.33 | 6,666,828 | -0.44(-0.67%) |
Nov 02, 2021 | 65.55 | 66.05 | 64.91 | 65.77 | 7,268,385 | +0.28(+0.43%) |
Nov 01, 2021 | 65.20 | 65.82 | 64.90 | 65.49 | 7,927,188 | +0.84(+1.30%) |
Oct 29, 2021 | 64.70 | 64.88 | 64.19 | 64.65 | 9,114,407 | -0.24(-0.37%) |
Oct 28, 2021 | 63.74 | 64.96 | 63.56 | 64.89 | 9,587,690 | +0.87(+1.36%) |
Oct 27, 2021 | 66.50 | 66.74 | 63.92 | 64.02 | 14,572,046 | -2.21(-3.34%) |
Oct 26, 2021 | 65.20 | 66.23 | 18,980,204 | +1.32(+2.03%) | ||
Oct 25, 2021 | 63.89 | 65.34 | 63.70 | 64.91 | 10,535,610 | +0.77(+1.20%) |
Oct 22, 2021 | 63.53 | 64.42 | 63.22 | 64.14 | 8,686,771 | +0.55(+0.87%) |
Oct 21, 2021 | 65.20 | 65.59 | 63.50 | 63.59 | 11,705,863 | -1.76(-2.69%) |
Oct 20, 2021 | 64.57 | 65.35 | 64.03 | 65.35 | 9,906,660 | +0.78(+1.21%) |
Oct 19, 2021 | 64.47 | 64.71 | 63.85 | 64.56 | 6,836,972 | +0.38(+0.59%) |
Oct 18, 2021 | 63.91 | 64.46 | 63.52 | 64.19 | 6,724,317 | -0.18(-0.28%) |
Oct 15, 2021 | 63.90 | 65.28 | 63.61 | 64.36 | 9,165,630 | +1.03(+1.63%) |
Oct 14, 2021 | 63.58 | 63.90 | 63.11 | 63.34 | 10,130,435 | +0.23(+0.37%) |
Oct 13, 2021 | 63.00 | 63.62 | 62.37 | 63.10 | 12,195,024 | -0.22(-0.35%) |
Oct 12, 2021 | 63.84 | 64.14 | 62.61 | 63.32 | 13,868,598 | -0.84(-1.31%) |
Oct 11, 2021 | 64.63 | 65.20 | 64.09 | 64.16 | 6,686,349 | -0.39(-0.61%) |
Oct 08, 2021 | 64.96 | 65.48 | 64.52 | 64.56 | 6,932,834 | -0.49(-0.75%) |
Oct 07, 2021 | 64.63 | 65.67 | 64.32 | 65.04 | 10,797,058 | +0.73(+1.13%) |
Oct 06, 2021 | 63.91 | 64.37 | 62.92 | 64.32 | 11,372,438 | -0.35(-0.54%) |
Oct 05, 2021 | 64.77 | 65.34 | 63.96 | 64.67 | 9,304,931 | +0.00(+0.00%) |
Oct 04, 2021 | 64.98 | 66.01 | 64.48 | 64.67 | 12,418,909 | -0.57(-0.87%) |