Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.29 | 65.22 | 64.10 | 64.65 | 1,421,826 | +0.48(+0.75%) |
Dec 30, 2021 | 64.23 | 64.39 | 63.82 | 64.16 | 800,137 | +0.01(+0.02%) |
Dec 29, 2021 | 63.63 | 64.33 | 63.24 | 64.15 | 846,500 | +0.73(+1.15%) |
Dec 28, 2021 | 63.35 | 63.54 | 62.93 | 63.42 | 786,457 | +0.10(+0.16%) |
Dec 27, 2021 | 61.94 | 63.36 | 61.82 | 63.33 | 972,129 | +1.68(+2.73%) |
Dec 23, 2021 | 61.91 | 62.15 | 61.31 | 61.64 | 1,402,831 | -0.18(-0.29%) |
Dec 22, 2021 | 61.43 | 61.86 | 61.43 | 61.82 | 1,158,102 | +0.50(+0.82%) |
Dec 21, 2021 | 61.67 | 61.84 | 60.96 | 61.32 | 933,058 | -0.05(-0.08%) |
Dec 20, 2021 | 60.75 | 61.63 | 60.27 | 61.37 | 1,357,641 | +0.22(+0.35%) |
Dec 17, 2021 | 61.62 | 62.17 | 60.99 | 61.15 | 3,661,998 | -0.48(-0.78%) |
Dec 16, 2021 | 61.86 | 62.47 | 61.18 | 61.63 | 1,563,238 | -0.30(-0.48%) |
Dec 15, 2021 | 61.37 | 62.55 | 61.37 | 61.93 | 1,719,166 | +0.73(+1.19%) |
Dec 14, 2021 | 61.45 | 61.75 | 60.47 | 61.20 | 2,142,811 | -0.63(-1.02%) |
Dec 13, 2021 | 60.83 | 62.22 | 60.50 | 61.83 | 1,697,835 | +1.17(+1.93%) |
Dec 10, 2021 | 60.37 | 60.88 | 60.13 | 60.66 | 1,179,527 | +0.54(+0.90%) |
Dec 09, 2021 | 60.71 | 60.75 | 59.99 | 60.12 | 1,449,789 | -0.77(-1.26%) |
Dec 08, 2021 | 60.47 | 61.14 | 60.43 | 60.88 | 1,125,994 | +0.41(+0.68%) |
Dec 07, 2021 | 60.14 | 61.02 | 60.12 | 60.47 | 1,670,974 | +0.60(+1.00%) |
Dec 06, 2021 | 59.20 | 60.12 | 59.20 | 59.87 | 1,284,264 | +1.09(+1.86%) |
Dec 03, 2021 | 59.05 | 59.49 | 58.11 | 58.78 | 1,457,007 | -0.05(-0.08%) |
Dec 02, 2021 | 58.01 | 59.43 | 57.98 | 58.83 | 1,592,399 | +1.15(+2.00%) |
Dec 01, 2021 | 58.17 | 59.72 | 57.62 | 57.67 | 1,636,997 | +0.23(+0.39%) |
Nov 30, 2021 | 58.08 | 58.79 | 57.29 | 57.45 | 4,276,951 | -1.10(-1.88%) |
Nov 29, 2021 | 57.88 | 59.07 | 57.63 | 58.55 | 1,022,177 | +1.06(+1.85%) |
Nov 26, 2021 | 58.28 | 58.96 | 57.49 | 57.49 | 895,375 | -1.52(-2.57%) |
Nov 24, 2021 | 58.33 | 59.16 | 58.11 | 59.00 | 1,031,472 | +0.77(+1.32%) |
Nov 23, 2021 | 57.72 | 58.45 | 57.51 | 58.23 | 947,401 | +0.35(+0.61%) |
Nov 22, 2021 | 58.04 | 58.43 | 57.30 | 57.88 | 1,085,410 | +0.08(+0.14%) |
Nov 19, 2021 | 57.78 | 58.12 | 57.49 | 57.80 | 1,628,961 | +0.45(+0.79%) |
Nov 18, 2021 | 57.30 | 57.35 | 57.07 | 57.35 | 1,315,289 | +0.10(+0.17%) |
Nov 17, 2021 | 56.72 | 57.27 | 55.95 | 57.25 | 1,008,639 | +0.37(+0.66%) |
Nov 16, 2021 | 57.03 | 57.25 | 56.48 | 56.88 | 1,399,203 | -0.12(-0.21%) |
Nov 15, 2021 | 56.48 | 57.03 | 56.33 | 56.99 | 1,277,761 | +0.47(+0.84%) |
Nov 12, 2021 | 56.54 | 56.82 | 56.24 | 56.52 | 994,841 | -0.05(-0.09%) |
Nov 11, 2021 | 55.95 | 56.58 | 55.70 | 56.57 | 1,161,542 | +0.52(+0.93%) |
Nov 10, 2021 | 55.52 | 56.05 | 1,253,017 | +0.53(+0.95%) | ||
Nov 09, 2021 | 55.75 | 55.75 | 55.17 | 55.52 | 1,303,685 | -0.09(-0.16%) |
Nov 08, 2021 | 55.01 | 55.62 | 54.70 | 55.61 | 1,121,447 | +0.69(+1.25%) |
Nov 05, 2021 | 55.53 | 55.86 | 54.89 | 54.92 | 1,014,073 | -0.39(-0.71%) |
Nov 04, 2021 | 55.50 | 55.58 | 54.99 | 55.32 | 1,058,670 | +0.14(+0.25%) |
Nov 03, 2021 | 55.05 | 55.54 | 54.75 | 55.18 | 1,683,706 | +0.20(+0.36%) |
Nov 02, 2021 | 55.39 | 55.61 | 54.75 | 54.98 | 2,231,049 | -0.24(-0.43%) |
Nov 01, 2021 | 55.41 | 54.85 | 53.98 | 55.22 | 1,366,729 | +0.10(+0.18%) |
Oct 29, 2021 | 55.41 | 55.85 | 54.96 | 55.12 | 2,349,661 | -0.49(-0.88%) |
Oct 28, 2021 | 54.47 | 55.64 | 54.36 | 55.61 | 1,684,092 | +1.27(+2.34%) |
Oct 27, 2021 | 54.76 | 55.00 | 54.32 | 54.34 | 1,414,635 | -0.17(-0.31%) |
Oct 26, 2021 | 54.64 | 54.84 | 54.50 | 2,210,367 | -0.09(-0.16%) | |
Oct 25, 2021 | 54.50 | 54.61 | 53.93 | 54.59 | 1,179,713 | +0.18(+0.32%) |
Oct 22, 2021 | 54.12 | 54.69 | 53.83 | 54.41 | 1,048,044 | +0.32(+0.60%) |
Oct 21, 2021 | 53.81 | 54.43 | 53.54 | 54.09 | 1,566,018 | +0.32(+0.60%) |
Oct 20, 2021 | 52.84 | 53.79 | 52.53 | 53.77 | 1,625,045 | +1.03(+1.95%) |
Oct 19, 2021 | 53.09 | 53.23 | 52.68 | 52.74 | 979,787 | -0.09(-0.17%) |
Oct 18, 2021 | 51.98 | 52.99 | 51.71 | 52.83 | 1,660,965 | +0.67(+1.28%) |
Oct 15, 2021 | 52.30 | 52.49 | 51.90 | 52.16 | 1,329,794 | +0.20(+0.38%) |
Oct 14, 2021 | 51.60 | 52.05 | 51.41 | 51.96 | 1,246,677 | +0.66(+1.28%) |
Oct 13, 2021 | 50.38 | 51.38 | 50.38 | 51.31 | 1,193,624 | +0.78(+1.55%) |
Oct 12, 2021 | 49.90 | 50.70 | 49.53 | 50.52 | 1,692,634 | +0.91(+1.84%) |
Oct 11, 2021 | 49.37 | 49.66 | 48.99 | 49.61 | 696,044 | +0.22(+0.44%) |
Oct 08, 2021 | 49.78 | 49.91 | 49.36 | 49.40 | 993,566 | -0.30(-0.61%) |
Oct 07, 2021 | 49.56 | 50.35 | 49.41 | 49.70 | 2,663,385 | +0.39(+0.80%) |
Oct 06, 2021 | 48.60 | 49.41 | 47.84 | 49.31 | 2,380,964 | +0.59(+1.21%) |
Oct 05, 2021 | 48.56 | 48.92 | 48.06 | 48.72 | 1,709,304 | +0.29(+0.61%) |
Oct 04, 2021 | 47.71 | 48.62 | 47.71 | 48.43 | 2,707,583 | +0.60(+1.25%) |