Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 61.86 | 62.41 | 61.77 | 62.15 | 3,983,461 | +0.20(+0.32%) |
Dec 30, 2021 | 61.82 | 62.01 | 61.41 | 61.95 | 3,534,584 | +0.26(+0.43%) |
Dec 29, 2021 | 61.39 | 61.73 | 61.31 | 61.68 | 2,561,585 | +0.31(+0.50%) |
Dec 28, 2021 | 60.85 | 61.38 | 60.72 | 61.38 | 2,375,713 | +0.70(+1.15%) |
Dec 27, 2021 | 60.44 | 60.70 | 60.14 | 60.68 | 2,084,326 | +0.38(+0.63%) |
Dec 23, 2021 | 60.53 | 60.76 | 60.28 | 60.30 | 2,346,695 | -0.10(-0.16%) |
Dec 22, 2021 | 60.04 | 60.48 | 60.04 | 60.40 | 2,592,950 | +0.24(+0.39%) |
Dec 21, 2021 | 61.03 | 61.17 | 60.05 | 60.16 | 7,507,135 | -0.66(-1.09%) |
Dec 20, 2021 | 59.93 | 60.94 | 59.56 | 60.82 | 4,918,813 | +0.25(+0.42%) |
Dec 17, 2021 | 61.17 | 61.81 | 60.49 | 60.57 | 12,188,548 | -0.64(-1.05%) |
Dec 16, 2021 | 60.47 | 61.31 | 60.32 | 61.21 | 5,230,573 | +0.72(+1.20%) |
Dec 15, 2021 | 59.47 | 60.73 | 59.47 | 60.49 | 5,757,954 | +0.71(+1.18%) |
Dec 14, 2021 | 59.96 | 60.22 | 59.51 | 59.78 | 4,733,831 | -0.19(-0.32%) |
Dec 13, 2021 | 58.95 | 60.40 | 58.90 | 59.97 | 8,957,890 | +1.00(+1.69%) |
Dec 10, 2021 | 58.80 | 59.30 | 58.51 | 58.97 | 4,643,157 | +0.46(+0.79%) |
Dec 09, 2021 | 58.69 | 58.82 | 58.06 | 58.51 | 5,377,323 | -0.16(-0.28%) |
Dec 08, 2021 | 58.47 | 58.82 | 58.23 | 58.67 | 4,978,122 | +0.25(+0.43%) |
Dec 07, 2021 | 58.36 | 58.78 | 57.92 | 58.42 | 4,723,576 | -0.17(-0.29%) |
Dec 06, 2021 | 57.93 | 59.72 | 57.68 | 58.59 | 9,887,198 | +1.66(+2.91%) |
Dec 03, 2021 | 56.61 | 56.96 | 56.03 | 56.94 | 6,576,495 | +0.74(+1.32%) |
Dec 02, 2021 | 55.59 | 56.85 | 55.56 | 56.19 | 6,362,102 | +0.79(+1.42%) |
Dec 01, 2021 | 55.68 | 56.76 | 55.37 | 55.40 | 6,345,659 | +0.04(+0.07%) |
Nov 30, 2021 | 56.79 | 56.79 | 55.27 | 55.37 | 7,586,351 | -1.56(-2.74%) |
Nov 29, 2021 | 56.45 | 57.09 | 56.18 | 56.93 | 7,418,160 | +0.71(+1.26%) |
Nov 26, 2021 | 56.85 | 57.18 | 56.14 | 56.22 | 2,597,657 | -0.96(-1.68%) |
Nov 24, 2021 | 57.19 | 57.31 | 56.84 | 57.18 | 3,083,081 | +0.08(+0.14%) |
Nov 23, 2021 | 57.32 | 57.61 | 56.91 | 57.10 | 3,742,506 | -0.10(-0.17%) |
Nov 22, 2021 | 56.72 | 57.29 | 56.44 | 57.20 | 3,998,017 | +0.41(+0.72%) |
Nov 19, 2021 | 55.97 | 56.84 | 55.74 | 56.79 | 5,919,394 | +0.94(+1.69%) |
Nov 18, 2021 | 56.17 | 55.88 | 55.71 | 55.85 | 3,487,599 | -0.49(-0.87%) |
Nov 17, 2021 | 56.18 | 56.45 | 55.75 | 56.34 | 4,110,502 | +0.15(+0.27%) |
Nov 16, 2021 | 56.50 | 56.77 | 56.16 | 56.18 | 4,843,243 | -0.10(-0.18%) |
Nov 15, 2021 | 56.28 | 56.54 | 55.97 | 56.28 | 3,833,389 | +0.20(+0.36%) |
Nov 12, 2021 | 56.36 | 56.57 | 55.85 | 56.08 | 4,588,262 | -0.45(-0.80%) |
Nov 11, 2021 | 57.07 | 57.22 | 56.24 | 56.54 | 4,205,582 | -0.73(-1.27%) |
Nov 10, 2021 | 56.58 | 57.34 | 57.26 | 4,185,818 | +0.46(+0.81%) | |
Nov 09, 2021 | 56.19 | 57.00 | 56.05 | 56.81 | 6,069,715 | +0.65(+1.17%) |
Nov 08, 2021 | 56.80 | 56.81 | 55.81 | 56.15 | 5,271,689 | -0.43(-0.76%) |
Nov 05, 2021 | 56.25 | 56.81 | 56.10 | 56.58 | 4,028,045 | +0.54(+0.96%) |
Nov 04, 2021 | 56.14 | 56.26 | 55.39 | 56.04 | 4,234,454 | -0.04(-0.08%) |
Nov 03, 2021 | 55.86 | 56.22 | 55.52 | 56.09 | 4,532,314 | +0.05(+0.10%) |
Nov 02, 2021 | 56.20 | 56.28 | 55.67 | 56.03 | 4,244,689 | +0.01(+0.02%) |
Nov 01, 2021 | 55.95 | 56.27 | 55.85 | 56.03 | 3,869,346 | +0.14(+0.26%) |
Oct 29, 2021 | 56.23 | 56.57 | 55.65 | 55.88 | 4,147,150 | -0.38(-0.67%) |
Oct 28, 2021 | 56.06 | 56.35 | 55.83 | 56.26 | 3,027,576 | +0.09(+0.16%) |
Oct 27, 2021 | 56.70 | 56.89 | 56.12 | 56.17 | 3,183,308 | -0.57(-1.01%) |
Oct 26, 2021 | 56.43 | 56.74 | 4,111,248 | +0.42(+0.75%) | ||
Oct 25, 2021 | 56.31 | 56.68 | 56.15 | 56.32 | 2,927,586 | -0.13(-0.22%) |
Oct 22, 2021 | 57.54 | 57.61 | 56.40 | 56.45 | 5,651,056 | -1.08(-1.89%) |
Oct 21, 2021 | 57.25 | 57.55 | 57.17 | 57.53 | 3,228,576 | +0.40(+0.71%) |
Oct 20, 2021 | 56.68 | 57.36 | 56.68 | 57.13 | 2,997,888 | +0.66(+1.18%) |
Oct 19, 2021 | 56.16 | 56.63 | 56.07 | 56.46 | 2,967,833 | +0.47(+0.83%) |
Oct 18, 2021 | 56.17 | 56.27 | 55.60 | 56.00 | 4,661,853 | -0.61(-1.08%) |
Oct 15, 2021 | 56.72 | 57.12 | 56.50 | 56.61 | 3,229,725 | -0.12(-0.21%) |
Oct 14, 2021 | 56.28 | 56.79 | 56.07 | 56.72 | 3,182,670 | +0.67(+1.20%) |
Oct 13, 2021 | 55.64 | 56.09 | 55.16 | 56.05 | 3,568,770 | +0.37(+0.66%) |
Oct 12, 2021 | 55.55 | 55.97 | 55.38 | 55.68 | 2,900,534 | +0.16(+0.29%) |
Oct 11, 2021 | 55.94 | 56.03 | 55.37 | 55.52 | 3,611,494 | -0.57(-1.02%) |
Oct 08, 2021 | 56.18 | 56.46 | 55.94 | 56.10 | 2,926,333 | -0.10(-0.18%) |
Oct 07, 2021 | 56.49 | 56.92 | 56.04 | 56.20 | 3,193,283 | -0.05(-0.10%) |
Oct 06, 2021 | 55.43 | 56.29 | 55.11 | 56.25 | 3,777,367 | +0.60(+1.08%) |
Oct 05, 2021 | 56.19 | 56.35 | 55.52 | 55.65 | 4,758,035 | -0.33(-0.59%) |
Oct 04, 2021 | 55.20 | 56.16 | 55.15 | 55.98 | 6,991,141 | +0.61(+1.10%) |