Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 67.50 | 67.87 | 67.02 | 67.20 | 1,244,596 | -0.45(-0.66%) |
Dec 30, 2021 | 67.76 | 68.30 | 67.59 | 67.65 | 943,469 | +0.20(+0.30%) |
Dec 29, 2021 | 67.56 | 67.87 | 67.15 | 67.44 | 1,303,361 | +0.01(+0.01%) |
Dec 28, 2021 | 66.66 | 67.59 | 66.53 | 67.43 | 1,029,536 | +0.53(+0.80%) |
Dec 27, 2021 | 66.10 | 66.90 | 65.79 | 66.90 | 1,045,526 | +0.70(+1.05%) |
Dec 23, 2021 | 65.99 | 66.49 | 65.50 | 66.21 | 1,443,893 | +0.57(+0.87%) |
Dec 22, 2021 | 66.21 | 66.49 | 65.46 | 65.64 | 2,561,407 | -0.61(-0.93%) |
Dec 21, 2021 | 65.07 | 66.42 | 64.86 | 66.25 | 1,975,005 | +1.63(+2.53%) |
Dec 20, 2021 | 65.41 | 65.72 | 64.26 | 64.62 | 2,217,336 | -1.72(-2.59%) |
Dec 17, 2021 | 66.94 | 67.10 | 65.90 | 66.33 | 4,412,248 | -0.60(-0.90%) |
Dec 16, 2021 | 66.58 | 67.48 | 66.32 | 66.93 | 2,925,970 | +1.03(+1.56%) |
Dec 15, 2021 | 65.67 | 66.06 | 64.88 | 65.91 | 3,117,408 | +0.41(+0.62%) |
Dec 14, 2021 | 64.47 | 65.74 | 64.22 | 65.50 | 4,056,362 | +0.78(+1.21%) |
Dec 13, 2021 | 64.17 | 65.15 | 63.54 | 64.72 | 2,574,185 | +0.31(+0.48%) |
Dec 10, 2021 | 63.82 | 64.64 | 63.70 | 64.41 | 2,541,808 | +1.02(+1.60%) |
Dec 09, 2021 | 63.05 | 64.27 | 62.90 | 63.39 | 1,714,776 | -0.17(-0.27%) |
Dec 08, 2021 | 63.60 | 64.64 | 63.55 | 63.56 | 2,351,374 | +0.09(+0.14%) |
Dec 07, 2021 | 63.72 | 63.95 | 63.35 | 63.47 | 2,238,200 | +0.22(+0.34%) |
Dec 06, 2021 | 63.85 | 64.58 | 63.22 | 63.25 | 2,369,133 | +0.55(+0.87%) |
Dec 03, 2021 | 62.96 | 64.05 | 62.46 | 62.71 | 2,922,000 | -0.05(-0.07%) |
Dec 02, 2021 | 60.79 | 63.39 | 60.70 | 62.76 | 2,898,739 | +2.29(+3.79%) |
Dec 01, 2021 | 62.26 | 62.75 | 60.46 | 60.47 | 2,749,337 | -0.67(-1.10%) |
Nov 30, 2021 | 60.77 | 61.53 | 60.04 | 61.14 | 5,739,171 | -0.15(-0.24%) |
Nov 29, 2021 | 61.91 | 62.04 | 60.85 | 61.28 | 2,291,866 | -0.25(-0.41%) |
Nov 26, 2021 | 60.70 | 61.57 | 59.73 | 61.54 | 1,695,187 | -1.08(-1.73%) |
Nov 24, 2021 | 62.67 | 63.13 | 62.03 | 62.62 | 1,948,727 | -0.15(-0.25%) |
Nov 23, 2021 | 61.57 | 63.13 | 61.57 | 62.77 | 1,730,391 | +0.92(+1.48%) |
Nov 22, 2021 | 61.16 | 62.01 | 60.87 | 61.86 | 1,598,240 | +0.89(+1.46%) |
Nov 19, 2021 | 61.08 | 61.40 | 60.33 | 60.97 | 1,716,117 | -0.54(-0.87%) |
Nov 18, 2021 | 62.72 | 61.74 | 61.41 | 61.50 | 1,849,598 | -1.30(-2.07%) |
Nov 17, 2021 | 61.83 | 63.10 | 61.83 | 62.80 | 1,913,683 | +0.98(+1.59%) |
Nov 16, 2021 | 62.70 | 62.71 | 61.77 | 61.82 | 1,211,990 | -0.88(-1.41%) |
Nov 15, 2021 | 62.67 | 63.49 | 62.46 | 62.70 | 1,255,439 | +0.09(+0.15%) |
Nov 12, 2021 | 63.39 | 63.42 | 62.06 | 62.61 | 1,324,190 | -0.61(-0.96%) |
Nov 11, 2021 | 62.70 | 63.53 | 62.25 | 63.22 | 1,707,328 | +0.37(+0.59%) |
Nov 10, 2021 | 62.69 | 62.65 | 62.85 | 977,355 | +0.18(+0.29%) | |
Nov 09, 2021 | 62.53 | 62.85 | 61.91 | 62.66 | 1,259,091 | -0.03(-0.04%) |
Nov 08, 2021 | 62.86 | 62.99 | 61.98 | 62.69 | 1,679,896 | +0.20(+0.32%) |
Nov 05, 2021 | 62.29 | 62.71 | 61.98 | 62.49 | 1,505,716 | +1.06(+1.73%) |
Nov 04, 2021 | 61.84 | 62.10 | 60.84 | 61.43 | 1,381,677 | -0.34(-0.54%) |
Nov 03, 2021 | 61.44 | 62.26 | 60.34 | 61.77 | 3,769,763 | +0.12(+0.19%) |
Nov 02, 2021 | 62.40 | 62.56 | 60.87 | 61.65 | 2,395,479 | -0.99(-1.58%) |
Nov 01, 2021 | 62.37 | 63.05 | 62.68 | 62.64 | 1,375,705 | +0.80(+1.29%) |
Oct 29, 2021 | 62.79 | 62.82 | 61.57 | 61.84 | 1,887,425 | -0.85(-1.36%) |
Oct 28, 2021 | 62.76 | 63.14 | 62.23 | 62.69 | 1,744,246 | +0.00(+0.00%) |
Oct 27, 2021 | 64.55 | 64.56 | 62.67 | 62.69 | 1,432,065 | -1.83(-2.84%) |
Oct 26, 2021 | 63.95 | 64.53 | 1,862,426 | +0.78(+1.23%) | ||
Oct 25, 2021 | 64.31 | 64.52 | 63.19 | 63.75 | 2,274,689 | -0.71(-1.10%) |
Oct 22, 2021 | 65.85 | 66.15 | 63.95 | 64.45 | 2,795,846 | -1.30(-1.98%) |
Oct 21, 2021 | 68.01 | 68.01 | 65.09 | 65.75 | 2,734,270 | -2.13(-3.13%) |
Oct 20, 2021 | 66.76 | 68.01 | 64.71 | 67.88 | 5,302,717 | -1.58(-2.28%) |
Oct 19, 2021 | 69.70 | 69.95 | 68.96 | 69.46 | 2,124,253 | +0.05(+0.08%) |
Oct 18, 2021 | 69.06 | 70.29 | 68.73 | 69.40 | 2,314,073 | -0.15(-0.21%) |
Oct 15, 2021 | 69.91 | 70.52 | 69.40 | 69.55 | 1,653,890 | +0.08(+0.12%) |
Oct 14, 2021 | 68.18 | 69.53 | 68.08 | 69.47 | 1,825,654 | +1.99(+2.95%) |
Oct 13, 2021 | 66.84 | 67.69 | 66.45 | 67.48 | 1,421,572 | +0.47(+0.71%) |
Oct 12, 2021 | 68.31 | 68.51 | 66.72 | 67.01 | 1,717,733 | -1.36(-1.99%) |
Oct 11, 2021 | 68.49 | 68.75 | 67.91 | 68.37 | 1,248,142 | +0.05(+0.07%) |
Oct 08, 2021 | 68.88 | 69.37 | 68.21 | 68.32 | 921,105 | -0.22(-0.32%) |
Oct 07, 2021 | 68.71 | 69.13 | 68.32 | 68.54 | 2,296,068 | +0.20(+0.29%) |
Oct 06, 2021 | 67.82 | 68.47 | 67.41 | 68.34 | 1,879,434 | -0.28(-0.41%) |
Oct 05, 2021 | 67.86 | 68.87 | 67.12 | 68.62 | 1,533,605 | +1.50(+2.23%) |
Oct 04, 2021 | 67.02 | 68.09 | 67.00 | 67.12 | 1,613,386 | -0.21(-0.31%) |