Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.69 | 60.67 | 59.68 | 60.35 | 3,760,501 | +0.53(+0.88%) |
Dec 30, 2021 | 60.40 | 60.99 | 59.78 | 59.82 | 4,292,808 | -0.49(-0.81%) |
Dec 29, 2021 | 60.54 | 60.94 | 60.07 | 60.31 | 5,570,839 | -0.40(-0.65%) |
Dec 28, 2021 | 60.73 | 61.46 | 60.58 | 60.70 | 5,062,983 | +0.27(+0.45%) |
Dec 27, 2021 | 59.03 | 60.44 | 58.63 | 60.43 | 4,596,718 | +0.98(+1.65%) |
Dec 23, 2021 | 60.12 | 60.86 | 59.43 | 59.45 | 4,939,560 | -0.06(-0.10%) |
Dec 22, 2021 | 59.88 | 60.42 | 59.38 | 59.51 | 5,480,451 | -0.30(-0.50%) |
Dec 21, 2021 | 58.14 | 60.10 | 58.09 | 59.81 | 6,019,001 | +2.37(+4.12%) |
Dec 20, 2021 | 57.48 | 57.96 | 56.55 | 57.44 | 7,567,607 | -1.45(-2.47%) |
Dec 17, 2021 | 59.02 | 59.62 | 57.81 | 58.89 | 14,796,305 | -0.30(-0.51%) |
Dec 16, 2021 | 59.68 | 60.53 | 59.12 | 59.20 | 6,434,183 | +0.27(+0.46%) |
Dec 15, 2021 | 58.71 | 59.34 | 57.60 | 58.92 | 5,897,450 | +0.03(+0.05%) |
Dec 14, 2021 | 57.98 | 59.89 | 57.65 | 58.89 | 6,044,796 | +0.60(+1.04%) |
Dec 13, 2021 | 59.35 | 59.69 | 58.21 | 58.29 | 5,743,897 | -1.77(-2.95%) |
Dec 10, 2021 | 60.33 | 60.48 | 59.19 | 60.06 | 4,998,996 | +0.33(+0.55%) |
Dec 09, 2021 | 59.62 | 60.15 | 59.40 | 59.73 | 5,695,642 | -0.68(-1.12%) |
Dec 08, 2021 | 60.74 | 61.53 | 60.23 | 60.41 | 5,758,259 | -0.16(-0.26%) |
Dec 07, 2021 | 60.06 | 61.69 | 60.06 | 60.57 | 7,790,317 | +1.29(+2.18%) |
Dec 06, 2021 | 59.22 | 60.16 | 58.12 | 59.28 | 6,272,514 | +1.12(+1.93%) |
Dec 03, 2021 | 60.53 | 60.58 | 57.88 | 58.16 | 8,516,791 | -1.57(-2.62%) |
Dec 02, 2021 | 57.44 | 59.86 | 57.11 | 59.72 | 6,676,778 | +2.28(+3.97%) |
Dec 01, 2021 | 59.01 | 60.24 | 57.38 | 57.44 | 6,947,985 | +0.06(+0.10%) |
Nov 30, 2021 | 56.88 | 57.71 | 56.35 | 57.39 | 16,313,432 | -0.88(-1.51%) |
Nov 29, 2021 | 59.39 | 60.53 | 57.85 | 58.26 | 6,530,259 | +0.41(+0.70%) |
Nov 26, 2021 | 57.50 | 58.50 | 56.16 | 57.86 | 6,200,968 | -3.02(-4.96%) |
Nov 24, 2021 | 59.56 | 61.22 | 59.53 | 60.87 | 5,505,275 | +0.66(+1.10%) |
Nov 23, 2021 | 58.87 | 60.34 | 58.71 | 60.21 | 7,391,884 | +2.04(+3.50%) |
Nov 22, 2021 | 56.77 | 58.96 | 56.77 | 58.18 | 6,653,163 | +1.33(+2.34%) |
Nov 19, 2021 | 57.87 | 58.56 | 56.75 | 56.85 | 8,289,222 | -2.28(-3.86%) |
Nov 18, 2021 | 59.80 | 59.22 | 58.47 | 59.13 | 7,327,996 | -0.83(-1.38%) |
Nov 17, 2021 | 60.37 | 61.39 | 59.73 | 59.96 | 5,812,317 | -1.19(-1.94%) |
Nov 16, 2021 | 61.97 | 62.10 | 60.84 | 61.15 | 5,474,369 | -0.66(-1.07%) |
Nov 15, 2021 | 61.85 | 62.72 | 61.18 | 61.81 | 6,668,950 | +0.30(+0.49%) |
Nov 12, 2021 | 61.30 | 61.91 | 61.16 | 61.51 | 4,326,925 | -0.19(-0.30%) |
Nov 11, 2021 | 61.33 | 62.43 | 61.25 | 61.70 | 5,527,413 | +0.45(+0.73%) |
Nov 10, 2021 | 62.22 | 61.25 | 7,014,275 | -1.50(-2.40%) | ||
Nov 09, 2021 | 61.42 | 62.88 | 61.38 | 62.75 | 6,579,575 | +1.36(+2.22%) |
Nov 08, 2021 | 62.11 | 62.72 | 61.35 | 61.39 | 5,769,320 | -0.13(-0.21%) |
Nov 05, 2021 | 60.51 | 61.74 | 59.95 | 61.52 | 10,819,370 | +2.09(+3.52%) |
Nov 04, 2021 | 60.24 | 60.31 | 58.25 | 59.42 | 9,904,421 | -0.10(-0.17%) |
Nov 03, 2021 | 60.05 | 60.13 | 59.05 | 59.53 | 8,376,309 | -0.90(-1.48%) |
Nov 02, 2021 | 62.64 | 64.29 | 59.89 | 60.42 | 8,585,966 | -2.45(-3.90%) |
Nov 01, 2021 | 62.14 | 63.01 | 62.80 | 62.87 | 5,092,700 | +1.24(+2.02%) |
Oct 29, 2021 | 62.43 | 62.43 | 61.22 | 61.63 | 8,202,905 | -0.69(-1.11%) |
Oct 28, 2021 | 61.73 | 62.86 | 61.67 | 62.32 | 5,935,945 | +0.49(+0.79%) |
Oct 27, 2021 | 63.33 | 63.43 | 61.76 | 61.84 | 6,925,541 | -2.17(-3.39%) |
Oct 26, 2021 | 63.83 | 64.29 | 64.00 | 5,919,352 | +0.25(+0.40%) | |
Oct 25, 2021 | 63.57 | 64.23 | 63.17 | 63.75 | 5,004,000 | +0.64(+1.01%) |
Oct 22, 2021 | 62.81 | 63.22 | 62.18 | 63.12 | 4,255,307 | +0.46(+0.73%) |
Oct 21, 2021 | 62.57 | 63.56 | 62.09 | 62.66 | 6,209,810 | -0.17(-0.27%) |
Oct 20, 2021 | 61.70 | 62.95 | 61.49 | 62.83 | 5,557,287 | +0.36(+0.57%) |
Oct 19, 2021 | 62.63 | 62.83 | 62.11 | 62.47 | 5,221,684 | +0.40(+0.65%) |
Oct 18, 2021 | 62.92 | 63.02 | 61.73 | 62.07 | 5,253,938 | -0.37(-0.60%) |
Oct 15, 2021 | 63.11 | 63.49 | 62.29 | 62.44 | 6,617,735 | +0.11(+0.18%) |
Oct 14, 2021 | 61.94 | 62.63 | 61.35 | 62.33 | 7,314,904 | +1.33(+2.18%) |
Oct 13, 2021 | 60.11 | 61.15 | 59.55 | 61.00 | 5,501,016 | +0.49(+0.80%) |
Oct 12, 2021 | 60.29 | 61.08 | 60.06 | 60.52 | 6,921,647 | +0.17(+0.28%) |
Oct 11, 2021 | 61.70 | 61.83 | 60.29 | 60.35 | 5,168,629 | -0.56(-0.92%) |
Oct 08, 2021 | 59.85 | 61.00 | 59.75 | 60.91 | 6,873,307 | +1.55(+2.61%) |
Oct 07, 2021 | 59.38 | 60.15 | 59.23 | 59.36 | 6,441,652 | +0.60(+1.02%) |
Oct 06, 2021 | 58.41 | 59.27 | 57.43 | 58.76 | 9,710,581 | -0.36(-0.62%) |
Oct 05, 2021 | 59.27 | 60.14 | 58.10 | 59.13 | 8,459,884 | +0.22(+0.36%) |
Oct 04, 2021 | 59.75 | 60.47 | 58.79 | 58.91 | 9,718,454 | -0.50(-0.85%) |