Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.37 | 58.66 | 58.00 | 58.36 | 6,144,770 | -0.14(-0.24%) |
Dec 30, 2021 | 58.47 | 59.29 | 58.39 | 58.50 | 5,290,451 | -0.06(-0.09%) |
Dec 29, 2021 | 58.68 | 58.98 | 58.34 | 58.55 | 5,648,506 | -0.32(-0.54%) |
Dec 28, 2021 | 58.33 | 59.35 | 58.21 | 58.87 | 6,559,608 | +0.42(+0.72%) |
Dec 27, 2021 | 57.84 | 58.48 | 57.73 | 58.45 | 5,551,043 | +0.38(+0.66%) |
Dec 23, 2021 | 57.63 | 58.40 | 57.63 | 58.06 | 6,290,129 | +0.57(+1.00%) |
Dec 22, 2021 | 57.40 | 57.89 | 56.93 | 57.49 | 7,544,208 | +0.01(+0.01%) |
Dec 21, 2021 | 56.04 | 57.86 | 56.04 | 57.48 | 12,322,926 | +1.90(+3.42%) |
Dec 20, 2021 | 55.59 | 55.66 | 54.46 | 55.58 | 9,729,039 | -0.88(-1.55%) |
Dec 17, 2021 | 57.08 | 57.46 | 55.63 | 56.46 | 14,690,608 | -0.67(-1.17%) |
Dec 16, 2021 | 57.12 | 58.24 | 56.92 | 57.13 | 11,543,434 | +0.28(+0.49%) |
Dec 15, 2021 | 56.93 | 57.05 | 55.67 | 56.85 | 12,459,596 | -0.02(-0.03%) |
Dec 14, 2021 | 57.26 | 58.07 | 56.63 | 56.87 | 11,756,826 | -0.63(-1.10%) |
Dec 13, 2021 | 59.25 | 59.52 | 57.30 | 57.50 | 11,949,055 | -2.36(-3.94%) |
Dec 10, 2021 | 60.56 | 60.85 | 59.55 | 59.85 | 6,926,630 | -0.54(-0.90%) |
Dec 09, 2021 | 60.36 | 60.62 | 59.89 | 60.40 | 6,585,301 | -0.28(-0.46%) |
Dec 08, 2021 | 60.23 | 61.08 | 59.87 | 60.68 | 7,702,047 | +0.45(+0.75%) |
Dec 07, 2021 | 59.64 | 60.71 | 59.45 | 60.23 | 8,175,489 | +0.95(+1.60%) |
Dec 06, 2021 | 57.94 | 59.82 | 57.56 | 59.27 | 10,814,344 | +2.00(+3.49%) |
Dec 03, 2021 | 58.73 | 58.87 | 56.63 | 57.27 | 13,092,149 | -1.52(-2.58%) |
Dec 02, 2021 | 58.16 | 59.13 | 57.30 | 58.79 | 9,859,387 | +1.38(+2.40%) |
Dec 01, 2021 | 59.61 | 59.82 | 57.38 | 57.42 | 14,022,422 | -1.23(-2.09%) |
Nov 30, 2021 | 59.66 | 60.15 | 58.32 | 58.64 | 18,472,734 | -2.11(-3.47%) |
Nov 29, 2021 | 61.29 | 62.00 | 59.78 | 60.75 | 15,834,232 | +0.35(+0.57%) |
Nov 26, 2021 | 59.68 | 60.56 | 58.97 | 60.40 | 13,942,225 | -2.71(-4.29%) |
Nov 24, 2021 | 62.89 | 63.17 | 62.55 | 63.11 | 9,025,418 | +0.09(+0.15%) |
Nov 23, 2021 | 62.84 | 63.10 | 62.45 | 63.02 | 9,737,066 | +0.64(+1.03%) |
Nov 22, 2021 | 62.03 | 62.95 | 61.91 | 62.38 | 10,053,160 | +0.67(+1.08%) |
Nov 19, 2021 | 61.61 | 62.19 | 61.31 | 61.71 | 10,698,621 | -0.44(-0.71%) |
Nov 18, 2021 | 62.62 | 62.85 | 61.80 | 62.15 | 13,818,268 | -0.81(-1.29%) |
Nov 17, 2021 | 64.02 | 64.13 | 62.61 | 62.97 | 13,441,111 | -0.84(-1.32%) |
Nov 16, 2021 | 65.53 | 65.57 | 63.48 | 63.81 | 19,318,012 | -2.05(-3.11%) |
Nov 15, 2021 | 66.70 | 67.09 | 65.57 | 65.86 | 9,916,791 | -0.57(-0.85%) |
Nov 12, 2021 | 66.31 | 66.63 | 65.73 | 66.42 | 12,351,936 | +0.36(+0.55%) |
Nov 11, 2021 | 67.02 | 67.66 | 65.92 | 66.06 | 8,916,957 | -1.21(-1.80%) |
Nov 10, 2021 | 69.45 | 67.27 | 14,071,067 | -1.44(-2.09%) | ||
Nov 09, 2021 | 70.83 | 71.72 | 68.21 | 68.71 | 40,664,268 | +1.77(+2.65%) |
Nov 08, 2021 | 67.54 | 68.10 | 66.87 | 66.94 | 8,374,564 | -0.20(-0.29%) |
Nov 05, 2021 | 66.02 | 67.70 | 65.97 | 67.13 | 12,313,867 | +2.18(+3.36%) |
Nov 04, 2021 | 65.36 | 65.69 | 64.39 | 64.95 | 7,571,488 | -0.47(-0.72%) |
Nov 03, 2021 | 65.54 | 65.65 | 64.71 | 65.42 | 6,656,968 | -0.44(-0.67%) |
Nov 02, 2021 | 65.65 | 66.15 | 65.01 | 65.87 | 7,257,636 | +0.28(+0.43%) |
Nov 01, 2021 | 65.29 | 65.92 | 65.00 | 65.58 | 7,915,465 | +0.84(+1.30%) |
Oct 29, 2021 | 64.79 | 64.97 | 64.28 | 64.74 | 9,100,928 | -0.24(-0.37%) |
Oct 28, 2021 | 63.83 | 65.06 | 63.65 | 64.99 | 9,573,511 | +0.87(+1.36%) |
Oct 27, 2021 | 66.60 | 66.84 | 64.02 | 64.11 | 14,550,495 | -2.22(-3.34%) |
Oct 26, 2021 | 65.29 | 66.33 | 18,952,136 | +1.32(+2.03%) | ||
Oct 25, 2021 | 63.98 | 65.43 | 63.79 | 65.01 | 10,520,029 | +0.77(+1.20%) |
Oct 22, 2021 | 63.62 | 64.52 | 63.31 | 64.24 | 8,673,924 | +0.56(+0.87%) |
Oct 21, 2021 | 65.29 | 65.68 | 63.60 | 63.68 | 11,688,551 | -1.76(-2.69%) |
Oct 20, 2021 | 64.67 | 65.44 | 64.13 | 65.44 | 9,892,009 | +0.78(+1.21%) |
Oct 19, 2021 | 64.57 | 64.81 | 63.95 | 64.66 | 6,826,861 | +0.38(+0.59%) |
Oct 18, 2021 | 64.01 | 64.56 | 63.61 | 64.28 | 6,714,373 | -0.18(-0.28%) |
Oct 15, 2021 | 63.99 | 65.38 | 63.71 | 64.46 | 9,152,075 | +1.03(+1.63%) |
Oct 14, 2021 | 63.68 | 63.99 | 63.20 | 63.43 | 10,115,453 | +0.23(+0.37%) |
Oct 13, 2021 | 63.10 | 63.71 | 62.47 | 63.19 | 12,176,989 | -0.22(-0.35%) |
Oct 12, 2021 | 63.94 | 64.23 | 62.70 | 63.42 | 13,848,088 | -0.84(-1.31%) |
Oct 11, 2021 | 64.73 | 65.29 | 64.19 | 64.26 | 6,676,460 | -0.40(-0.61%) |
Oct 08, 2021 | 65.05 | 65.58 | 64.61 | 64.65 | 6,922,581 | -0.49(-0.75%) |
Oct 07, 2021 | 64.73 | 65.77 | 64.41 | 65.14 | 10,781,091 | +0.73(+1.13%) |
Oct 06, 2021 | 64.01 | 64.47 | 63.01 | 64.41 | 11,355,620 | -0.35(-0.54%) |
Oct 05, 2021 | 64.86 | 65.44 | 64.05 | 64.76 | 9,291,170 | +0.00(+0.00%) |
Oct 04, 2021 | 65.07 | 66.11 | 64.58 | 64.76 | 12,400,543 | -0.57(-0.87%) |