Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 63.67 | 63.84 | 62.70 | 63.44 | 6,222,476 | -0.27(-0.42%) |
Dec 30, 2021 | 63.23 | 64.53 | 63.18 | 63.70 | 3,945,095 | +0.31(+0.48%) |
Dec 29, 2021 | 62.89 | 63.67 | 62.58 | 63.40 | 3,883,660 | +0.36(+0.58%) |
Dec 28, 2021 | 62.79 | 63.64 | 62.45 | 63.04 | 5,801,721 | +0.40(+0.64%) |
Dec 27, 2021 | 62.21 | 62.82 | 61.98 | 62.63 | 6,347,093 | +0.73(+1.19%) |
Dec 23, 2021 | 61.05 | 62.42 | 60.74 | 61.90 | 6,337,424 | +0.91(+1.49%) |
Dec 22, 2021 | 60.81 | 61.67 | 60.42 | 60.99 | 6,117,751 | +0.22(+0.36%) |
Dec 21, 2021 | 60.77 | 61.58 | 60.38 | 60.77 | 10,309,794 | -0.08(-0.13%) |
Dec 20, 2021 | 60.01 | 62.16 | 59.93 | 60.85 | 8,516,075 | -0.23(-0.37%) |
Dec 17, 2021 | 60.72 | 62.14 | 60.07 | 61.08 | 20,515,258 | -0.43(-0.71%) |
Dec 16, 2021 | 62.75 | 63.08 | 61.00 | 61.51 | 8,932,964 | -1.89(-2.99%) |
Dec 15, 2021 | 63.41 | 63.41 | 61.29 | 63.41 | 10,686,642 | +0.59(+0.94%) |
Dec 14, 2021 | 63.20 | 63.40 | 62.26 | 62.82 | 9,746,810 | -0.80(-1.26%) |
Dec 13, 2021 | 63.41 | 64.34 | 63.17 | 63.62 | 6,289,638 | -0.19(-0.30%) |
Dec 10, 2021 | 63.73 | 64.06 | 62.90 | 63.81 | 7,960,491 | +0.28(+0.44%) |
Dec 09, 2021 | 63.90 | 64.57 | 63.48 | 63.53 | 4,742,056 | -0.53(-0.83%) |
Dec 08, 2021 | 64.23 | 64.59 | 63.23 | 64.07 | 7,076,581 | -0.07(-0.10%) |
Dec 07, 2021 | 63.65 | 64.53 | 63.46 | 64.13 | 6,524,760 | +1.11(+1.76%) |
Dec 06, 2021 | 64.04 | 64.04 | 62.52 | 63.03 | 6,722,218 | -0.81(-1.27%) |
Dec 03, 2021 | 64.66 | 65.38 | 63.25 | 63.84 | 10,835,882 | -0.54(-0.83%) |
Dec 02, 2021 | 64.08 | 64.82 | 63.23 | 64.37 | 8,787,849 | +0.64(+1.00%) |
Dec 01, 2021 | 65.48 | 65.49 | 63.67 | 63.73 | 12,432,363 | -0.62(-0.96%) |
Nov 30, 2021 | 67.09 | 67.09 | 63.81 | 64.35 | 22,924,088 | -2.78(-4.14%) |
Nov 29, 2021 | 69.02 | 69.13 | 66.16 | 67.13 | 8,186,042 | -1.96(-2.83%) |
Nov 26, 2021 | 69.43 | 70.03 | 68.60 | 69.09 | 4,332,062 | -0.05(-0.07%) |
Nov 24, 2021 | 67.89 | 69.34 | 67.47 | 69.14 | 4,913,554 | +0.96(+1.41%) |
Nov 23, 2021 | 69.66 | 70.00 | 67.59 | 68.17 | 11,057,832 | -1.83(-2.61%) |
Nov 22, 2021 | 70.82 | 71.54 | 69.97 | 70.00 | 4,809,941 | -1.01(-1.42%) |
Nov 19, 2021 | 71.27 | 72.70 | 70.86 | 71.01 | 5,857,958 | -0.09(-0.12%) |
Nov 18, 2021 | 69.93 | 71.41 | 71.00 | 71.10 | 10,335,076 | +1.28(+1.83%) |
Nov 17, 2021 | 72.12 | 72.24 | 69.45 | 69.82 | 6,717,192 | -2.39(-3.31%) |
Nov 16, 2021 | 70.70 | 72.87 | 70.59 | 72.21 | 6,501,937 | +1.60(+2.26%) |
Nov 15, 2021 | 70.86 | 72.54 | 70.41 | 70.61 | 5,338,286 | +0.29(+0.41%) |
Nov 12, 2021 | 69.90 | 70.53 | 69.01 | 70.32 | 3,987,008 | +0.58(+0.83%) |
Nov 11, 2021 | 70.44 | 71.31 | 69.73 | 69.74 | 4,414,988 | +0.07(+0.10%) |
Nov 10, 2021 | 70.29 | 69.68 | 6,437,094 | -0.69(-0.99%) | ||
Nov 09, 2021 | 70.51 | 71.81 | 70.20 | 70.37 | 8,741,770 | +0.19(+0.27%) |
Nov 08, 2021 | 72.11 | 72.82 | 69.93 | 70.18 | 8,743,743 | -1.72(-2.40%) |
Nov 05, 2021 | 72.93 | 73.21 | 71.87 | 71.90 | 4,932,090 | -0.68(-0.93%) |
Nov 04, 2021 | 71.99 | 73.26 | 71.31 | 72.58 | 6,261,582 | +0.79(+1.10%) |
Nov 03, 2021 | 71.07 | 72.44 | 70.28 | 71.79 | 9,945,049 | +0.52(+0.73%) |
Nov 02, 2021 | 71.96 | 72.67 | 70.86 | 71.27 | 7,358,794 | -1.33(-1.83%) |
Nov 01, 2021 | 72.76 | 73.42 | 71.89 | 72.60 | 8,317,998 | -0.40(-0.55%) |
Oct 29, 2021 | 68.57 | 73.25 | 68.57 | 73.00 | 17,566,420 | +4.09(+5.94%) |
Oct 28, 2021 | 70.44 | 70.87 | 67.13 | 68.91 | 18,738,324 | -4.99(-6.75%) |
Oct 27, 2021 | 74.45 | 74.69 | 73.54 | 73.89 | 8,274,647 | -0.80(-1.07%) |
Oct 26, 2021 | 77.04 | 74.69 | 6,458,263 | -1.97(-2.57%) | ||
Oct 25, 2021 | 76.68 | 77.13 | 76.02 | 76.66 | 6,620,702 | -0.02(-0.02%) |
Oct 22, 2021 | 72.59 | 77.25 | 76.68 | 11,610,726 | +4.17(+5.75%) | |
Oct 21, 2021 | 71.91 | 72.57 | 71.42 | 72.51 | 3,799,764 | +0.22(+0.30%) |
Oct 20, 2021 | 71.32 | 73.22 | 71.00 | 72.29 | 5,466,873 | +1.20(+1.69%) |
Oct 19, 2021 | 70.80 | 71.72 | 70.77 | 71.10 | 3,600,447 | +0.45(+0.63%) |
Oct 18, 2021 | 71.05 | 71.41 | 70.31 | 70.65 | 6,003,837 | -0.62(-0.87%) |
Oct 15, 2021 | 71.59 | 71.76 | 71.02 | 71.27 | 4,580,747 | +0.21(+0.29%) |
Oct 14, 2021 | 71.89 | 72.08 | 70.62 | 71.06 | 5,013,235 | -0.21(-0.29%) |
Oct 13, 2021 | 71.33 | 71.68 | 70.64 | 71.27 | 3,078,871 | +0.22(+0.31%) |
Oct 12, 2021 | 71.56 | 72.04 | 70.91 | 71.05 | 3,582,139 | +0.16(+0.23%) |
Oct 11, 2021 | 71.07 | 71.27 | 70.60 | 70.89 | 2,961,511 | -0.52(-0.73%) |
Oct 08, 2021 | 70.83 | 72.27 | 70.72 | 71.41 | 4,911,060 | +0.85(+1.20%) |
Oct 07, 2021 | 69.43 | 71.52 | 69.32 | 70.56 | 7,681,358 | +2.49(+3.66%) |
Oct 06, 2021 | 65.95 | 68.13 | 65.79 | 68.07 | 5,115,008 | +1.49(+2.24%) |
Oct 05, 2021 | 65.54 | 67.19 | 65.34 | 66.58 | 4,133,220 | +1.40(+2.15%) |
Oct 04, 2021 | 66.06 | 66.20 | 64.97 | 65.18 | 4,884,503 | -1.34(-2.02%) |