Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.69 | 60.67 | 59.69 | 60.35 | 3,760,048 | +0.53(+0.88%) |
Dec 30, 2021 | 60.41 | 60.99 | 59.79 | 59.83 | 4,292,291 | -0.49(-0.81%) |
Dec 29, 2021 | 60.55 | 60.95 | 60.08 | 60.32 | 5,570,168 | -0.40(-0.65%) |
Dec 28, 2021 | 60.74 | 61.47 | 60.59 | 60.71 | 5,062,373 | +0.27(+0.45%) |
Dec 27, 2021 | 59.03 | 60.45 | 58.64 | 60.44 | 4,596,164 | +0.98(+1.65%) |
Dec 23, 2021 | 60.13 | 60.86 | 59.44 | 59.46 | 4,938,965 | -0.06(-0.09%) |
Dec 22, 2021 | 59.89 | 60.42 | 59.39 | 59.51 | 5,479,791 | -0.30(-0.50%) |
Dec 21, 2021 | 58.15 | 60.11 | 58.10 | 59.82 | 6,018,276 | +2.37(+4.12%) |
Dec 20, 2021 | 57.49 | 57.97 | 56.55 | 57.45 | 7,566,695 | -1.45(-2.47%) |
Dec 17, 2021 | 59.02 | 59.63 | 57.82 | 58.90 | 14,794,522 | -0.30(-0.51%) |
Dec 16, 2021 | 59.68 | 60.53 | 59.13 | 59.20 | 6,433,408 | +0.27(+0.46%) |
Dec 15, 2021 | 58.72 | 59.34 | 57.61 | 58.93 | 5,896,739 | +0.03(+0.05%) |
Dec 14, 2021 | 57.99 | 59.90 | 57.66 | 58.90 | 6,044,068 | +0.60(+1.04%) |
Dec 13, 2021 | 59.35 | 59.69 | 58.21 | 58.30 | 5,743,206 | -1.77(-2.95%) |
Dec 10, 2021 | 60.33 | 60.49 | 59.19 | 60.07 | 4,998,393 | +0.33(+0.55%) |
Dec 09, 2021 | 59.63 | 60.16 | 59.41 | 59.74 | 5,694,956 | -0.68(-1.12%) |
Dec 08, 2021 | 60.75 | 61.53 | 60.24 | 60.42 | 5,757,566 | -0.16(-0.26%) |
Dec 07, 2021 | 60.07 | 61.69 | 60.07 | 60.58 | 7,789,379 | +1.29(+2.18%) |
Dec 06, 2021 | 59.23 | 60.16 | 58.13 | 59.29 | 6,271,758 | +1.12(+1.93%) |
Dec 03, 2021 | 60.54 | 60.59 | 57.88 | 58.17 | 8,515,765 | -1.57(-2.62%) |
Dec 02, 2021 | 57.45 | 59.86 | 57.12 | 59.73 | 6,675,974 | +2.28(+3.97%) |
Dec 01, 2021 | 59.01 | 60.25 | 57.38 | 57.45 | 6,947,149 | +0.06(+0.10%) |
Nov 30, 2021 | 56.88 | 57.71 | 56.35 | 57.39 | 16,311,467 | -0.88(-1.51%) |
Nov 29, 2021 | 59.40 | 60.54 | 57.85 | 58.27 | 6,529,472 | +0.41(+0.70%) |
Nov 26, 2021 | 57.51 | 58.51 | 56.17 | 57.86 | 6,200,221 | -3.02(-4.96%) |
Nov 24, 2021 | 59.57 | 61.23 | 59.53 | 60.88 | 5,504,612 | +0.66(+1.10%) |
Nov 23, 2021 | 58.87 | 60.35 | 58.72 | 60.22 | 7,390,994 | +2.04(+3.50%) |
Nov 22, 2021 | 56.78 | 58.97 | 56.78 | 58.18 | 6,652,362 | +1.33(+2.34%) |
Nov 19, 2021 | 57.87 | 58.57 | 56.76 | 56.85 | 8,288,223 | -2.28(-3.86%) |
Nov 18, 2021 | 59.81 | 59.23 | 58.48 | 59.14 | 7,327,114 | -0.83(-1.38%) |
Nov 17, 2021 | 60.38 | 61.40 | 59.74 | 59.97 | 5,811,617 | -1.19(-1.94%) |
Nov 16, 2021 | 61.98 | 62.11 | 60.84 | 61.16 | 5,473,710 | -0.66(-1.07%) |
Nov 15, 2021 | 61.86 | 62.73 | 61.19 | 61.82 | 6,668,146 | +0.30(+0.49%) |
Nov 12, 2021 | 61.31 | 61.92 | 61.17 | 61.52 | 4,326,403 | -0.19(-0.30%) |
Nov 11, 2021 | 61.34 | 62.44 | 61.25 | 61.70 | 5,526,747 | +0.45(+0.73%) |
Nov 10, 2021 | 62.23 | 61.25 | 7,013,429 | -1.51(-2.40%) | ||
Nov 09, 2021 | 61.43 | 62.89 | 61.39 | 62.76 | 6,578,781 | +1.36(+2.22%) |
Nov 08, 2021 | 62.11 | 62.73 | 61.36 | 61.39 | 5,768,624 | -0.13(-0.21%) |
Nov 05, 2021 | 60.52 | 61.75 | 59.96 | 61.53 | 10,818,065 | +2.09(+3.52%) |
Nov 04, 2021 | 60.24 | 60.32 | 58.26 | 59.43 | 9,903,227 | -0.10(-0.17%) |
Nov 03, 2021 | 60.06 | 60.14 | 59.06 | 59.53 | 8,375,298 | -0.90(-1.49%) |
Nov 02, 2021 | 62.65 | 64.30 | 59.89 | 60.43 | 8,584,931 | -2.45(-3.90%) |
Nov 01, 2021 | 62.14 | 63.02 | 62.81 | 62.88 | 5,092,085 | +1.24(+2.02%) |
Oct 29, 2021 | 62.43 | 62.44 | 61.23 | 61.64 | 8,201,915 | -0.69(-1.11%) |
Oct 28, 2021 | 61.74 | 62.86 | 61.68 | 62.33 | 5,935,229 | +0.49(+0.79%) |
Oct 27, 2021 | 63.34 | 63.44 | 61.77 | 61.84 | 6,924,706 | -2.17(-3.39%) |
Oct 26, 2021 | 63.84 | 64.30 | 64.01 | 5,918,638 | +0.25(+0.40%) | |
Oct 25, 2021 | 63.57 | 64.24 | 63.18 | 63.76 | 5,003,397 | +0.64(+1.01%) |
Oct 22, 2021 | 62.82 | 63.22 | 62.19 | 63.12 | 4,254,794 | +0.46(+0.73%) |
Oct 21, 2021 | 62.57 | 63.56 | 62.10 | 62.67 | 6,209,061 | -0.17(-0.27%) |
Oct 20, 2021 | 61.70 | 62.96 | 61.50 | 62.83 | 5,556,616 | +0.36(+0.57%) |
Oct 19, 2021 | 62.64 | 62.83 | 62.12 | 62.48 | 5,221,054 | +0.40(+0.65%) |
Oct 18, 2021 | 62.93 | 63.03 | 61.74 | 62.08 | 5,253,305 | -0.37(-0.60%) |
Oct 15, 2021 | 63.12 | 63.50 | 62.30 | 62.45 | 6,616,937 | +0.11(+0.18%) |
Oct 14, 2021 | 61.95 | 62.64 | 61.36 | 62.34 | 7,314,021 | +1.33(+2.18%) |
Oct 13, 2021 | 60.11 | 61.16 | 59.55 | 61.01 | 5,500,352 | +0.49(+0.80%) |
Oct 12, 2021 | 60.30 | 61.09 | 60.07 | 60.53 | 6,920,812 | +0.17(+0.28%) |
Oct 11, 2021 | 61.70 | 61.83 | 60.29 | 60.36 | 5,168,006 | -0.56(-0.92%) |
Oct 08, 2021 | 59.85 | 61.01 | 59.76 | 60.92 | 6,872,478 | +1.55(+2.61%) |
Oct 07, 2021 | 59.38 | 60.16 | 59.24 | 59.37 | 6,440,875 | +0.60(+1.02%) |
Oct 06, 2021 | 58.42 | 59.27 | 57.44 | 58.77 | 9,709,410 | -0.36(-0.62%) |
Oct 05, 2021 | 59.28 | 60.15 | 58.10 | 59.13 | 8,458,864 | +0.21(+0.36%) |
Oct 04, 2021 | 59.76 | 60.48 | 58.80 | 58.92 | 9,717,282 | -0.50(-0.85%) |