Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 65.57 | 66.08 | 65.41 | 65.74 | 5,454,941 | -0.02(-0.03%) |
Dec 30, 2021 | 66.14 | 66.84 | 65.71 | 65.76 | 5,770,130 | -0.31(-0.46%) |
Dec 29, 2021 | 65.99 | 66.28 | 65.63 | 66.07 | 5,184,109 | +0.12(+0.18%) |
Dec 28, 2021 | 65.65 | 66.40 | 65.53 | 65.95 | 5,381,947 | +0.05(+0.07%) |
Dec 27, 2021 | 65.16 | 65.92 | 64.58 | 65.90 | 5,068,623 | +0.95(+1.46%) |
Dec 23, 2021 | 64.85 | 65.47 | 64.70 | 64.96 | 6,163,593 | +0.57(+0.88%) |
Dec 22, 2021 | 63.76 | 64.44 | 63.41 | 64.39 | 6,886,854 | +0.49(+0.77%) |
Dec 21, 2021 | 62.80 | 64.03 | 62.65 | 63.90 | 9,751,032 | +1.90(+3.07%) |
Dec 20, 2021 | 62.38 | 62.40 | 60.74 | 62.00 | 16,919,384 | -1.06(-1.68%) |
Dec 17, 2021 | 64.20 | 64.50 | 62.43 | 63.06 | 13,016,130 | -1.57(-2.43%) |
Dec 16, 2021 | 65.38 | 66.15 | 64.43 | 64.63 | 12,324,723 | +0.12(+0.19%) |
Dec 15, 2021 | 64.47 | 65.11 | 63.54 | 64.51 | 12,231,599 | +0.50(+0.78%) |
Dec 14, 2021 | 63.48 | 64.95 | 63.47 | 64.01 | 9,127,510 | +0.58(+0.92%) |
Dec 13, 2021 | 64.87 | 64.87 | 63.32 | 63.43 | 7,879,641 | -1.62(-2.50%) |
Dec 10, 2021 | 65.30 | 65.55 | 64.10 | 65.05 | 7,780,638 | +0.15(+0.23%) |
Dec 09, 2021 | 65.19 | 65.60 | 64.87 | 64.90 | 6,218,592 | -0.73(-1.11%) |
Dec 08, 2021 | 66.03 | 66.27 | 65.34 | 65.63 | 7,532,435 | -0.13(-0.20%) |
Dec 07, 2021 | 66.07 | 66.59 | 65.35 | 65.76 | 11,041,456 | +0.19(+0.30%) |
Dec 06, 2021 | 64.93 | 66.37 | 64.60 | 65.57 | 14,086,525 | +1.64(+2.57%) |
Dec 03, 2021 | 65.94 | 65.99 | 63.38 | 63.92 | 15,231,227 | -1.79(-2.72%) |
Dec 02, 2021 | 64.21 | 66.14 | 63.76 | 65.71 | 12,859,514 | +2.16(+3.40%) |
Dec 01, 2021 | 65.75 | 66.79 | 63.54 | 63.56 | 14,011,027 | -0.85(-1.32%) |
Nov 30, 2021 | 65.07 | 65.45 | 64.04 | 64.40 | 18,981,180 | -1.69(-2.55%) |
Nov 29, 2021 | 66.99 | 67.30 | 65.59 | 66.09 | 12,324,069 | +0.14(+0.21%) |
Nov 26, 2021 | 67.13 | 67.26 | 64.86 | 65.95 | 18,625,386 | -3.48(-5.01%) |
Nov 24, 2021 | 69.30 | 69.89 | 69.06 | 69.43 | 7,927,006 | -0.18(-0.25%) |
Nov 23, 2021 | 69.05 | 69.70 | 68.71 | 69.61 | 8,205,484 | +1.09(+1.59%) |
Nov 22, 2021 | 68.51 | 69.74 | 68.48 | 68.52 | 10,283,295 | +0.73(+1.08%) |
Nov 19, 2021 | 67.35 | 68.08 | 66.67 | 67.79 | 11,448,437 | -0.52(-0.76%) |
Nov 18, 2021 | 68.55 | 68.46 | 68.18 | 68.31 | 7,462,653 | -0.15(-0.22%) |
Nov 17, 2021 | 68.79 | 68.91 | 67.82 | 68.45 | 8,826,541 | -0.59(-0.86%) |
Nov 16, 2021 | 68.94 | 69.49 | 68.50 | 69.05 | 4,668,190 | -0.03(-0.04%) |
Nov 15, 2021 | 69.08 | 69.38 | 68.82 | 69.07 | 4,880,805 | +0.26(+0.38%) |
Nov 12, 2021 | 69.09 | 69.29 | 68.17 | 68.81 | 9,313,775 | -0.26(-0.37%) |
Nov 11, 2021 | 68.86 | 69.44 | 68.54 | 69.07 | 5,797,645 | +0.60(+0.88%) |
Nov 10, 2021 | 68.72 | 68.44 | 68.47 | 12,162,632 | -0.18(-0.27%) | |
Nov 09, 2021 | 68.49 | 68.84 | 67.98 | 68.66 | 10,586,472 | -0.24(-0.35%) |
Nov 08, 2021 | 69.17 | 69.73 | 68.45 | 68.90 | 7,175,371 | +0.08(+0.12%) |
Nov 05, 2021 | 68.54 | 69.45 | 68.27 | 68.81 | 9,447,958 | +0.72(+1.06%) |
Nov 04, 2021 | 69.06 | 69.12 | 67.41 | 68.09 | 9,347,043 | -1.12(-1.61%) |
Nov 03, 2021 | 67.07 | 69.43 | 67.02 | 69.21 | 10,541,243 | +1.85(+2.75%) |
Nov 02, 2021 | 67.61 | 68.03 | 67.17 | 67.36 | 6,065,710 | -0.22(-0.33%) |
Nov 01, 2021 | 66.07 | 67.71 | 66.41 | 67.58 | 10,265,915 | +2.16(+3.30%) |
Oct 29, 2021 | 65.84 | 66.09 | 65.25 | 65.42 | 7,942,233 | -0.22(-0.34%) |
Oct 28, 2021 | 64.92 | 65.66 | 64.90 | 65.64 | 8,932,256 | +1.14(+1.77%) |
Oct 27, 2021 | 66.34 | 66.28 | 64.47 | 64.50 | 13,010,442 | -2.32(-3.48%) |
Oct 26, 2021 | 67.55 | 66.82 | 6,371,118 | -0.58(-0.86%) | ||
Oct 25, 2021 | 67.59 | 67.86 | 67.07 | 67.40 | 5,528,736 | +0.26(+0.38%) |
Oct 22, 2021 | 66.56 | 67.38 | 66.47 | 67.14 | 8,672,309 | +0.70(+1.06%) |
Oct 21, 2021 | 66.86 | 67.04 | 66.00 | 66.44 | 7,240,306 | -0.44(-0.66%) |
Oct 20, 2021 | 65.08 | 66.90 | 64.80 | 66.89 | 10,623,758 | +1.71(+2.62%) |
Oct 19, 2021 | 65.27 | 65.34 | 64.52 | 65.18 | 6,671,096 | +0.06(+0.08%) |
Oct 18, 2021 | 64.86 | 65.79 | 64.81 | 65.12 | 7,351,622 | +0.16(+0.24%) |
Oct 15, 2021 | 65.82 | 65.94 | 64.97 | 64.97 | 9,652,270 | -0.07(-0.11%) |
Oct 14, 2021 | 64.91 | 65.04 | 64.16 | 65.04 | 7,340,727 | +0.96(+1.50%) |
Oct 13, 2021 | 64.44 | 64.44 | 62.85 | 64.08 | 10,483,575 | -0.36(-0.56%) |
Oct 12, 2021 | 64.33 | 64.70 | 63.95 | 64.44 | 7,703,172 | -0.04(-0.06%) |
Oct 11, 2021 | 65.61 | 65.93 | 64.47 | 64.48 | 7,044,254 | -0.76(-1.16%) |
Oct 08, 2021 | 64.88 | 65.61 | 64.64 | 65.23 | 9,335,253 | +0.29(+0.44%) |
Oct 07, 2021 | 64.88 | 65.46 | 64.57 | 64.95 | 10,376,486 | +0.58(+0.90%) |
Oct 06, 2021 | 64.04 | 64.39 | 62.80 | 64.37 | 11,099,687 | -0.20(-0.31%) |
Oct 05, 2021 | 64.65 | 65.14 | 64.16 | 64.57 | 10,095,415 | +0.34(+0.53%) |
Oct 04, 2021 | 64.08 | 64.89 | 63.65 | 64.23 | 10,878,880 | +0.23(+0.36%) |