Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.05 | 59.53 | 58.70 | 58.83 | 4,325,620 | -0.65(-1.10%) |
Dec 30, 2021 | 57.30 | 59.51 | 57.17 | 59.49 | 7,396,209 | +2.35(+4.11%) |
Dec 29, 2021 | 57.38 | 57.56 | 56.71 | 57.13 | 3,206,878 | -0.86(-1.49%) |
Dec 28, 2021 | 58.23 | 58.33 | 57.88 | 58.00 | 3,825,646 | -0.60(-1.02%) |
Dec 27, 2021 | 58.37 | 59.21 | 58.27 | 58.60 | 3,624,368 | -0.20(-0.33%) |
Dec 23, 2021 | 58.38 | 58.99 | 58.12 | 58.79 | 3,098,224 | +0.38(+0.66%) |
Dec 22, 2021 | 58.09 | 58.43 | 57.69 | 58.41 | 4,081,871 | -0.21(-0.35%) |
Dec 21, 2021 | 57.59 | 58.68 | 57.45 | 58.62 | 4,358,423 | +1.86(+3.28%) |
Dec 20, 2021 | 57.10 | 57.19 | 56.54 | 56.75 | 5,382,967 | -1.44(-2.48%) |
Dec 17, 2021 | 57.79 | 58.52 | 57.40 | 58.19 | 5,020,558 | -1.29(-2.17%) |
Dec 16, 2021 | 59.45 | 59.97 | 58.77 | 59.49 | 5,724,973 | +0.76(+1.29%) |
Dec 15, 2021 | 59.05 | 59.18 | 57.84 | 58.73 | 7,191,542 | -1.42(-2.35%) |
Dec 14, 2021 | 59.42 | 60.27 | 59.42 | 60.14 | 6,275,437 | +4.34(+7.77%) |
Dec 13, 2021 | 60.87 | 60.93 | 55.81 | 55.81 | 4,984,417 | -4.49(-7.45%) |
Dec 10, 2021 | 61.16 | 61.51 | 60.30 | 60.30 | 9,572,106 | -1.01(-1.64%) |
Dec 09, 2021 | 61.45 | 61.98 | 61.13 | 61.31 | 4,084,772 | -4.19(-6.40%) |
Dec 08, 2021 | 60.90 | 65.50 | 60.61 | 65.50 | 6,802,960 | +4.71(+7.75%) |
Dec 07, 2021 | 60.77 | 61.02 | 60.53 | 60.79 | 5,707,972 | +1.13(+1.90%) |
Dec 06, 2021 | 58.46 | 59.72 | 58.07 | 59.65 | 7,463,343 | +0.94(+1.60%) |
Dec 03, 2021 | 60.07 | 60.21 | 58.31 | 58.72 | 11,031,605 | -0.33(-0.56%) |
Dec 02, 2021 | 59.05 | 61.32 | 59.05 | 59.05 | 8,972,446 | -1.68(-2.76%) |
Dec 01, 2021 | 61.34 | 61.73 | 60.24 | 60.73 | 6,959,249 | +0.06(+0.09%) |
Nov 30, 2021 | 61.02 | 61.28 | 60.88 | 60.67 | 7,089,480 | -0.37(-0.61%) |
Nov 29, 2021 | 61.47 | 61.50 | 60.74 | 61.04 | 5,802,827 | -0.34(-0.56%) |
Nov 26, 2021 | 61.53 | 61.74 | 60.90 | 61.38 | 5,185,257 | -4.11(-6.28%) |
Nov 24, 2021 | 62.53 | 65.50 | 62.21 | 65.50 | 4,231,470 | +2.71(+4.32%) |
Nov 23, 2021 | 63.12 | 63.55 | 62.51 | 62.79 | 5,344,879 | -0.43(-0.68%) |
Nov 22, 2021 | 63.73 | 63.92 | 62.87 | 63.22 | 4,112,845 | -0.68(-1.06%) |
Nov 19, 2021 | 64.09 | 64.47 | 63.79 | 63.90 | 3,418,772 | +0.33(+0.53%) |
Nov 18, 2021 | 64.05 | 63.67 | 63.51 | 63.56 | 6,174,949 | -1.81(-2.78%) |
Nov 17, 2021 | 66.27 | 66.27 | 65.13 | 65.38 | 4,042,951 | -0.67(-1.01%) |
Nov 16, 2021 | 66.06 | 66.23 | 65.64 | 66.05 | 4,575,284 | +0.79(+1.21%) |
Nov 15, 2021 | 65.74 | 65.79 | 65.17 | 65.25 | 4,802,813 | -0.48(-0.74%) |
Nov 12, 2021 | 65.52 | 65.85 | 65.21 | 65.74 | 12,322,857 | +0.01(+0.01%) |
Nov 11, 2021 | 64.98 | 65.74 | 64.90 | 65.73 | 5,407,469 | +2.07(+3.26%) |
Nov 10, 2021 | 63.62 | 63.65 | 4,397,415 | +0.61(+0.97%) | ||
Nov 09, 2021 | 63.30 | 63.73 | 62.86 | 63.04 | 3,167,883 | -0.52(-0.82%) |
Nov 08, 2021 | 63.46 | 63.61 | 63.24 | 63.56 | 3,258,017 | +0.62(+0.99%) |
Nov 05, 2021 | 63.71 | 63.78 | 62.69 | 62.94 | 3,997,977 | -1.04(-1.63%) |
Nov 04, 2021 | 64.72 | 64.79 | 63.76 | 63.98 | 3,479,548 | -0.21(-0.33%) |
Nov 03, 2021 | 63.93 | 64.26 | 63.60 | 64.19 | 3,889,858 | +0.62(+0.98%) |
Nov 02, 2021 | 64.08 | 64.08 | 63.44 | 63.57 | 4,559,582 | -1.85(-2.83%) |
Nov 01, 2021 | 64.08 | 65.43 | 64.42 | 65.42 | 5,201,789 | +1.00(+1.56%) |
Oct 29, 2021 | 64.92 | 65.02 | 64.05 | 64.42 | 5,430,327 | -1.08(-1.65%) |
Oct 28, 2021 | 65.14 | 65.52 | 65.50 | 4,301,137 | +0.05(+0.07%) | |
Oct 27, 2021 | 65.50 | 66.20 | 65.36 | 65.45 | 8,407,742 | -0.72(-1.08%) |
Oct 26, 2021 | 67.29 | 66.17 | 4,381,532 | -1.49(-2.20%) | ||
Oct 25, 2021 | 67.59 | 67.77 | 67.07 | 67.66 | 2,986,722 | +0.22(+0.33%) |
Oct 22, 2021 | 67.84 | 68.35 | 67.19 | 67.43 | 5,666,018 | +0.01(+0.01%) |
Oct 21, 2021 | 67.21 | 67.66 | 67.17 | 67.42 | 5,787,309 | -0.13(-0.19%) |
Oct 20, 2021 | 67.96 | 68.04 | 67.25 | 67.55 | 3,104,050 | +0.06(+0.08%) |
Oct 19, 2021 | 66.68 | 67.56 | 66.53 | 67.50 | 4,319,741 | +1.68(+2.56%) |
Oct 18, 2021 | 65.46 | 66.13 | 65.40 | 65.81 | 3,451,000 | +0.29(+0.44%) |
Oct 15, 2021 | 65.13 | 65.83 | 64.96 | 65.52 | 4,860,367 | +0.70(+1.08%) |
Oct 14, 2021 | 65.14 | 65.31 | 64.41 | 64.83 | 5,281,463 | -0.49(-0.75%) |
Oct 13, 2021 | 64.64 | 65.45 | 64.57 | 65.32 | 4,749,509 | +1.50(+2.35%) |
Oct 12, 2021 | 64.35 | 64.62 | 63.78 | 63.82 | 4,810,380 | -0.40(-0.62%) |
Oct 11, 2021 | 65.22 | 65.24 | 64.18 | 64.22 | 4,538,054 | -0.13(-0.20%) |
Oct 08, 2021 | 64.18 | 64.53 | 63.84 | 64.35 | 3,668,794 | +0.49(+0.77%) |
Oct 07, 2021 | 62.90 | 64.18 | 62.79 | 63.86 | 6,480,360 | +2.50(+4.08%) |
Oct 06, 2021 | 60.58 | 61.47 | 60.49 | 61.36 | 3,627,273 | -0.20(-0.32%) |
Oct 05, 2021 | 61.04 | 61.84 | 60.95 | 61.55 | 2,768,169 | +0.66(+1.08%) |
Oct 04, 2021 | 61.38 | 61.46 | 60.43 | 60.89 | 6,463,649 | -1.32(-2.12%) |