Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 66.77 | 66.97 | 66.04 | 66.18 | 6,294,067 | -0.68(-1.02%) |
Dec 30, 2021 | 67.14 | 67.56 | 66.77 | 66.87 | 3,551,936 | -0.26(-0.38%) |
Dec 29, 2021 | 66.54 | 67.20 | 66.18 | 67.12 | 6,466,345 | +0.61(+0.92%) |
Dec 28, 2021 | 66.42 | 66.89 | 66.35 | 66.51 | 4,171,892 | +0.09(+0.14%) |
Dec 27, 2021 | 65.88 | 66.43 | 65.55 | 66.42 | 4,880,875 | +0.36(+0.54%) |
Dec 23, 2021 | 66.15 | 66.37 | 65.79 | 66.06 | 5,591,622 | +0.05(+0.07%) |
Dec 22, 2021 | 65.25 | 66.05 | 64.44 | 66.02 | 6,594,116 | +0.54(+0.82%) |
Dec 21, 2021 | 66.05 | 66.16 | 65.29 | 65.48 | 9,683,336 | +0.01(+0.01%) |
Dec 20, 2021 | 65.63 | 66.10 | 65.12 | 65.47 | 8,356,164 | -0.35(-0.53%) |
Dec 17, 2021 | 65.83 | 66.26 | 65.31 | 65.82 | 13,486,374 | -0.09(-0.14%) |
Dec 16, 2021 | 65.03 | 66.39 | 64.77 | 65.91 | 11,552,715 | +1.00(+1.54%) |
Dec 15, 2021 | 64.30 | 65.09 | 63.75 | 64.91 | 8,817,706 | +0.63(+0.98%) |
Dec 14, 2021 | 63.68 | 64.53 | 63.58 | 64.28 | 7,948,141 | +0.57(+0.89%) |
Dec 13, 2021 | 63.27 | 63.96 | 62.80 | 63.71 | 7,534,571 | +0.32(+0.51%) |
Dec 10, 2021 | 63.32 | 64.01 | 62.80 | 63.39 | 5,931,984 | -0.05(-0.07%) |
Dec 09, 2021 | 63.06 | 63.82 | 62.48 | 63.43 | 6,460,187 | +0.53(+0.85%) |
Dec 08, 2021 | 63.08 | 63.60 | 62.18 | 62.90 | 7,078,082 | +0.05(+0.09%) |
Dec 07, 2021 | 62.80 | 63.07 | 62.18 | 62.85 | 7,135,080 | +0.14(+0.22%) |
Dec 06, 2021 | 62.67 | 63.88 | 62.64 | 62.71 | 7,812,135 | -0.05(-0.09%) |
Dec 03, 2021 | 63.16 | 63.58 | 62.53 | 62.76 | 9,229,842 | -0.10(-0.16%) |
Dec 02, 2021 | 62.41 | 63.42 | 62.11 | 62.86 | 10,431,454 | +0.67(+1.07%) |
Dec 01, 2021 | 62.29 | 63.18 | 61.94 | 62.20 | 9,440,620 | +0.00(+0.00%) |
Nov 30, 2021 | 63.59 | 63.97 | 61.93 | 62.20 | 17,139,990 | -1.55(-2.43%) |
Nov 29, 2021 | 63.52 | 64.35 | 63.35 | 63.75 | 9,866,063 | +0.34(+0.54%) |
Nov 26, 2021 | 62.89 | 63.83 | 62.89 | 63.41 | 6,272,240 | +0.28(+0.44%) |
Nov 24, 2021 | 63.83 | 64.09 | 62.72 | 63.13 | 7,467,017 | -0.60(-0.95%) |
Nov 23, 2021 | 63.04 | 63.95 | 62.90 | 63.73 | 7,869,211 | +1.74(+2.81%) |
Nov 22, 2021 | 61.99 | 63.49 | 61.31 | 61.99 | 9,920,199 | +0.01(+0.01%) |
Nov 19, 2021 | 61.53 | 62.17 | 61.16 | 61.98 | 9,563,357 | +0.81(+1.33%) |
Nov 18, 2021 | 60.94 | 61.27 | 61.12 | 61.17 | 9,834,426 | +0.30(+0.49%) |
Nov 17, 2021 | 60.36 | 60.95 | 60.01 | 60.87 | 8,608,464 | +0.51(+0.85%) |
Nov 16, 2021 | 60.81 | 61.38 | 60.29 | 60.36 | 7,069,299 | -0.28(-0.46%) |
Nov 15, 2021 | 60.88 | 61.20 | 60.46 | 60.63 | 5,441,708 | -0.25(-0.42%) |
Nov 12, 2021 | 61.05 | 61.15 | 60.63 | 60.89 | 9,104,185 | +0.05(+0.07%) |
Nov 11, 2021 | 60.45 | 60.90 | 60.23 | 60.84 | 3,894,003 | +0.10(+0.16%) |
Nov 10, 2021 | 60.06 | 60.74 | 7,633,257 | +1.06(+1.77%) | ||
Nov 09, 2021 | 59.63 | 60.32 | 59.45 | 59.69 | 5,986,332 | +0.16(+0.27%) |
Nov 08, 2021 | 59.53 | 59.93 | 59.11 | 59.53 | 5,778,749 | -0.32(-0.53%) |
Nov 05, 2021 | 59.47 | 60.34 | 59.34 | 59.84 | 7,225,106 | -0.14(-0.23%) |
Nov 04, 2021 | 60.56 | 60.59 | 59.52 | 59.98 | 7,228,809 | -0.85(-1.39%) |
Nov 03, 2021 | 59.51 | 60.96 | 59.13 | 60.82 | 9,589,457 | +1.36(+2.29%) |
Nov 02, 2021 | 59.30 | 59.62 | 58.33 | 59.46 | 9,921,416 | +0.23(+0.40%) |
Nov 01, 2021 | 58.49 | 59.50 | 58.65 | 59.23 | 8,050,095 | +0.69(+1.17%) |
Oct 29, 2021 | 59.46 | 59.46 | 57.80 | 58.54 | 15,716,530 | -2.22(-3.65%) |
Oct 28, 2021 | 60.18 | 60.76 | 6,513,862 | +0.51(+0.85%) | ||
Oct 27, 2021 | 61.32 | 61.33 | 60.09 | 60.25 | 5,416,640 | -0.87(-1.42%) |
Oct 26, 2021 | 61.33 | 61.09 | 61.11 | 5,486,368 | +0.05(+0.09%) | |
Oct 25, 2021 | 60.67 | 61.33 | 60.23 | 61.06 | 6,727,228 | +0.39(+0.64%) |
Oct 22, 2021 | 60.56 | 60.70 | 60.01 | 60.67 | 4,988,597 | +0.23(+0.37%) |
Oct 21, 2021 | 60.54 | 60.63 | 60.02 | 60.45 | 5,556,418 | +0.12(+0.19%) |
Oct 20, 2021 | 60.37 | 60.73 | 60.27 | 60.33 | 5,406,385 | -0.04(-0.06%) |
Oct 19, 2021 | 59.55 | 60.45 | 59.43 | 60.36 | 6,526,759 | +0.91(+1.53%) |
Oct 18, 2021 | 60.91 | 60.98 | 59.35 | 59.45 | 8,395,975 | -1.57(-2.57%) |
Oct 15, 2021 | 61.63 | 61.90 | 61.00 | 61.02 | 4,795,563 | -0.47(-0.76%) |
Oct 14, 2021 | 61.55 | 62.02 | 61.36 | 61.49 | 7,941,799 | +0.47(+0.77%) |
Oct 13, 2021 | 60.98 | 61.32 | 60.63 | 61.02 | 5,276,149 | +0.23(+0.39%) |
Oct 12, 2021 | 61.53 | 61.66 | 60.72 | 60.79 | 9,814,713 | -0.64(-1.04%) |
Oct 11, 2021 | 61.56 | 61.76 | 61.22 | 61.43 | 3,674,614 | +0.03(+0.04%) |
Oct 08, 2021 | 61.40 | 61.73 | 61.19 | 61.40 | 4,720,161 | -0.08(-0.13%) |
Oct 07, 2021 | 60.91 | 61.65 | 60.59 | 61.48 | 5,928,550 | +0.60(+0.98%) |
Oct 06, 2021 | 60.81 | 61.10 | 60.35 | 60.89 | 7,090,181 | +0.07(+0.12%) |
Oct 05, 2021 | 60.86 | 61.47 | 60.67 | 60.82 | 8,019,445 | -0.16(-0.27%) |
Oct 04, 2021 | 61.54 | 62.28 | 60.73 | 60.98 | 8,378,790 | -0.88(-1.43%) |