Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 66.21 | 66.52 | 65.20 | 65.43 | 9,634,281 | +1.29(+2.00%) |
Dec 30, 2021 | 66.09 | 66.77 | 64.15 | 64.15 | 7,634,413 | -1.91(-2.88%) |
Dec 29, 2021 | 65.47 | 66.07 | 65.10 | 66.05 | 9,274,969 | +0.48(+0.73%) |
Dec 28, 2021 | 64.97 | 66.47 | 64.52 | 65.57 | 14,038,713 | +1.20(+1.86%) |
Dec 27, 2021 | 64.16 | 64.65 | 63.93 | 64.37 | 10,819,434 | +0.29(+0.45%) |
Dec 23, 2021 | 62.95 | 64.31 | 62.80 | 64.08 | 8,868,240 | +1.04(+1.65%) |
Dec 22, 2021 | 62.22 | 63.06 | 62.10 | 63.04 | 15,342,872 | +0.50(+0.80%) |
Dec 21, 2021 | 61.22 | 62.59 | 60.43 | 62.54 | 11,283,720 | +1.76(+2.90%) |
Dec 20, 2021 | 60.00 | 61.20 | 59.67 | 60.78 | 8,912,307 | +0.43(+0.72%) |
Dec 17, 2021 | 60.09 | 61.04 | 59.60 | 60.35 | 17,401,188 | -3.80(-5.92%) |
Dec 16, 2021 | 59.55 | 64.15 | 59.19 | 64.15 | 10,241,611 | +6.51(+11.30%) |
Dec 15, 2021 | 57.63 | 59.51 | 57.63 | 57.63 | 7,504,546 | -0.90(-1.55%) |
Dec 14, 2021 | 57.20 | 58.89 | 57.19 | 58.54 | 8,938,820 | +0.64(+1.10%) |
Dec 13, 2021 | 57.63 | 58.47 | 57.06 | 57.90 | 8,743,450 | +0.75(+1.31%) |
Dec 10, 2021 | 58.18 | 58.43 | 56.52 | 57.15 | 10,331,663 | -0.94(-1.62%) |
Dec 09, 2021 | 57.63 | 58.82 | 57.55 | 58.09 | 8,661,174 | -0.20(-0.34%) |
Dec 08, 2021 | 57.81 | 59.02 | 57.07 | 58.29 | 9,948,619 | +0.49(+0.85%) |
Dec 07, 2021 | 57.95 | 58.29 | 57.32 | 57.80 | 11,746,029 | +0.67(+1.17%) |
Dec 06, 2021 | 56.58 | 57.48 | 56.29 | 57.13 | 9,565,396 | +0.72(+1.27%) |
Dec 03, 2021 | 56.04 | 56.49 | 55.47 | 56.41 | 13,510,634 | +0.07(+0.12%) |
Dec 02, 2021 | 56.33 | 56.99 | 55.68 | 56.34 | 8,748,855 | +0.01(+0.02%) |
Dec 01, 2021 | 58.13 | 58.23 | 56.25 | 56.33 | 11,802,047 | -1.30(-2.25%) |
Nov 30, 2021 | 59.02 | 59.44 | 58.74 | 57.63 | 19,608,362 | -0.27(-0.46%) |
Nov 29, 2021 | 59.87 | 59.94 | 57.90 | 57.90 | 7,878,250 | -1.72(-2.88%) |
Nov 26, 2021 | 60.27 | 60.66 | 59.19 | 59.62 | 8,445,383 | -0.29(-0.48%) |
Nov 24, 2021 | 60.82 | 60.82 | 59.75 | 59.90 | 9,844,109 | -0.85(-1.39%) |
Nov 23, 2021 | 60.83 | 61.88 | 60.32 | 60.75 | 16,842,510 | -0.42(-0.69%) |
Nov 22, 2021 | 59.92 | 61.38 | 58.79 | 61.17 | 16,861,798 | -0.18(-0.29%) |
Nov 19, 2021 | 62.70 | 63.03 | 61.14 | 61.35 | 14,736,732 | -2.80(-4.36%) |
Nov 18, 2021 | 62.55 | 64.15 | 61.51 | 64.15 | 24,668,240 | +1.01(+1.59%) |
Nov 17, 2021 | 64.45 | 64.55 | 62.45 | 63.14 | 29,244,612 | -1.91(-2.93%) |
Nov 16, 2021 | 69.38 | 70.94 | 64.38 | 65.05 | 38,855,548 | -4.22(-6.09%) |
Nov 15, 2021 | 68.17 | 69.45 | 67.01 | 69.27 | 11,821,341 | +0.73(+1.06%) |
Nov 12, 2021 | 66.60 | 68.88 | 66.23 | 68.54 | 14,156,839 | +2.15(+3.24%) |
Nov 11, 2021 | 66.14 | 66.41 | 64.93 | 66.39 | 13,451,157 | +0.55(+0.84%) |
Nov 10, 2021 | 65.63 | 65.83 | 8,094,589 | -0.16(-0.24%) | ||
Nov 09, 2021 | 65.88 | 66.43 | 65.43 | 65.99 | 8,957,050 | +0.28(+0.42%) |
Nov 08, 2021 | 67.30 | 67.30 | 65.52 | 65.72 | 13,030,720 | -0.99(-1.49%) |
Nov 05, 2021 | 67.44 | 67.64 | 65.81 | 66.71 | 13,947,286 | -0.39(-0.59%) |
Nov 04, 2021 | 66.36 | 67.60 | 65.55 | 67.10 | 16,474,216 | +1.46(+2.22%) |
Nov 03, 2021 | 65.16 | 66.08 | 63.48 | 65.65 | 44,475,600 | -10.74(-14.06%) |
Nov 02, 2021 | 77.98 | 78.06 | 75.76 | 76.39 | 10,500,966 | -1.65(-2.12%) |
Nov 01, 2021 | 77.64 | 78.57 | 78.51 | 78.04 | 7,696,139 | +1.14(+1.48%) |
Oct 29, 2021 | 77.63 | 78.06 | 76.45 | 76.90 | 8,510,806 | -0.68(-0.87%) |
Oct 28, 2021 | 77.30 | 77.66 | 75.38 | 77.58 | 11,022,404 | +0.23(+0.29%) |
Oct 27, 2021 | 78.89 | 78.97 | 77.25 | 77.35 | 6,366,282 | -2.08(-2.61%) |
Oct 26, 2021 | 80.46 | 79.09 | 79.43 | 6,529,502 | -0.42(-0.53%) | |
Oct 25, 2021 | 78.12 | 80.16 | 78.08 | 79.85 | 8,903,357 | +1.89(+2.42%) |
Oct 22, 2021 | 77.32 | 79.58 | 77.32 | 77.96 | 7,077,315 | +0.56(+0.72%) |
Oct 21, 2021 | 76.44 | 77.44 | 75.45 | 77.40 | 6,013,918 | +0.61(+0.79%) |
Oct 20, 2021 | 76.24 | 76.79 | 75.81 | 76.79 | 4,613,359 | +0.89(+1.17%) |
Oct 19, 2021 | 75.50 | 75.92 | 74.70 | 75.91 | 4,309,147 | +0.77(+1.02%) |
Oct 18, 2021 | 74.88 | 75.45 | 74.00 | 75.14 | 5,486,969 | +0.00(+0.00%) |
Oct 15, 2021 | 75.24 | 75.80 | 74.93 | 75.14 | 6,581,481 | +0.29(+0.38%) |
Oct 14, 2021 | 74.69 | 75.89 | 74.32 | 74.85 | 5,563,230 | +0.85(+1.14%) |
Oct 13, 2021 | 74.10 | 74.84 | 73.78 | 74.01 | 6,709,700 | +0.32(+0.44%) |
Oct 12, 2021 | 75.19 | 75.28 | 73.36 | 73.68 | 6,752,203 | -1.38(-1.83%) |
Oct 11, 2021 | 76.46 | 76.47 | 75.00 | 75.06 | 6,432,317 | -1.27(-1.66%) |
Oct 08, 2021 | 76.48 | 77.07 | 75.97 | 76.33 | 9,034,440 | +0.25(+0.32%) |
Oct 07, 2021 | 75.99 | 77.20 | 75.50 | 76.08 | 8,670,191 | +0.06(+0.08%) |
Oct 06, 2021 | 74.68 | 76.74 | 74.44 | 76.02 | 9,635,634 | +0.49(+0.65%) |
Oct 05, 2021 | 75.97 | 76.37 | 74.97 | 75.53 | 9,935,215 | -0.39(-0.52%) |
Oct 04, 2021 | 76.90 | 77.03 | 75.59 | 75.92 | 6,055,575 | -1.31(-1.69%) |