Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 63.63 | 63.86 | 63.42 | 63.49 | 2,604,417 | -0.07(-0.10%) |
Dec 30, 2021 | 63.64 | 63.82 | 63.20 | 63.56 | 2,342,832 | +0.01(+0.01%) |
Dec 29, 2021 | 63.19 | 63.66 | 63.03 | 63.55 | 2,172,048 | +0.44(+0.70%) |
Dec 28, 2021 | 62.65 | 63.20 | 62.52 | 63.11 | 3,013,990 | +0.41(+0.65%) |
Dec 27, 2021 | 61.20 | 62.71 | 61.20 | 62.70 | 3,785,951 | +1.52(+2.48%) |
Dec 23, 2021 | 61.20 | 61.36 | 60.86 | 61.18 | 3,240,388 | +0.07(+0.12%) |
Dec 22, 2021 | 60.90 | 61.19 | 60.51 | 61.11 | 3,381,443 | +0.36(+0.60%) |
Dec 21, 2021 | 59.74 | 60.86 | 59.71 | 60.75 | 4,621,349 | +1.30(+2.19%) |
Dec 20, 2021 | 59.34 | 59.55 | 58.65 | 59.45 | 4,428,513 | -0.46(-0.77%) |
Dec 17, 2021 | 59.79 | 60.69 | 59.70 | 59.91 | 13,961,539 | +0.10(+0.16%) |
Dec 16, 2021 | 59.61 | 60.10 | 59.34 | 59.81 | 5,814,738 | +0.40(+0.67%) |
Dec 15, 2021 | 59.22 | 59.55 | 58.02 | 59.41 | 6,794,713 | -0.06(-0.10%) |
Dec 14, 2021 | 60.19 | 60.67 | 59.44 | 59.47 | 5,389,887 | -0.77(-1.28%) |
Dec 13, 2021 | 59.21 | 60.52 | 59.08 | 60.24 | 5,639,148 | +1.08(+1.82%) |
Dec 10, 2021 | 59.93 | 59.93 | 59.12 | 59.16 | 4,384,221 | -0.37(-0.62%) |
Dec 09, 2021 | 60.56 | 60.56 | 59.52 | 59.53 | 4,183,064 | -1.32(-2.16%) |
Dec 08, 2021 | 60.41 | 61.06 | 60.31 | 60.85 | 4,862,521 | +0.41(+0.67%) |
Dec 07, 2021 | 60.45 | 60.88 | 60.14 | 60.44 | 7,047,344 | +0.27(+0.46%) |
Dec 06, 2021 | 59.90 | 61.50 | 59.84 | 60.17 | 6,341,403 | +0.73(+1.23%) |
Dec 03, 2021 | 59.73 | 60.00 | 59.07 | 59.44 | 4,579,879 | -0.24(-0.40%) |
Dec 02, 2021 | 58.82 | 60.15 | 58.70 | 59.68 | 5,751,815 | +1.41(+2.43%) |
Dec 01, 2021 | 60.50 | 61.06 | 58.24 | 58.26 | 6,799,284 | -1.77(-2.94%) |
Nov 30, 2021 | 61.42 | 61.41 | 60.00 | 60.03 | 7,033,590 | -1.44(-2.35%) |
Nov 29, 2021 | 61.67 | 62.18 | 60.94 | 61.47 | 6,278,939 | +0.29(+0.48%) |
Nov 26, 2021 | 61.51 | 62.34 | 60.93 | 61.18 | 4,224,161 | -1.03(-1.66%) |
Nov 24, 2021 | 61.58 | 62.30 | 61.15 | 62.21 | 4,463,291 | +0.65(+1.06%) |
Nov 23, 2021 | 62.36 | 62.58 | 61.55 | 61.56 | 5,130,694 | -0.70(-1.12%) |
Nov 22, 2021 | 62.48 | 63.09 | 62.11 | 62.26 | 7,412,411 | -0.19(-0.31%) |
Nov 19, 2021 | 62.58 | 62.90 | 61.91 | 62.45 | 6,294,769 | -0.11(-0.18%) |
Nov 18, 2021 | 63.53 | 63.55 | 62.45 | 62.57 | 5,405,435 | -0.82(-1.29%) |
Nov 17, 2021 | 62.74 | 63.42 | 61.25 | 63.38 | 7,444,677 | +0.49(+0.78%) |
Nov 16, 2021 | 62.73 | 62.93 | 61.98 | 62.89 | 5,320,802 | +0.24(+0.38%) |
Nov 15, 2021 | 62.86 | 62.86 | 62.01 | 62.65 | 7,981,371 | +0.58(+0.93%) |
Nov 12, 2021 | 61.71 | 62.22 | 61.64 | 62.08 | 3,408,557 | +0.27(+0.44%) |
Nov 11, 2021 | 60.44 | 61.81 | 60.35 | 61.80 | 3,342,855 | +1.09(+1.80%) |
Nov 10, 2021 | 60.56 | 60.71 | 3,012,405 | -0.49(-0.79%) | ||
Nov 09, 2021 | 61.20 | 61.25 | 60.39 | 61.20 | 3,839,961 | +0.20(+0.34%) |
Nov 08, 2021 | 61.29 | 61.30 | 60.63 | 60.99 | 3,270,514 | -0.26(-0.42%) |
Nov 05, 2021 | 61.37 | 62.00 | 61.11 | 61.25 | 3,747,351 | +0.42(+0.69%) |
Nov 04, 2021 | 61.85 | 61.91 | 60.49 | 60.83 | 3,294,579 | -0.85(-1.38%) |
Nov 03, 2021 | 61.45 | 62.00 | 61.33 | 61.68 | 4,116,855 | +0.25(+0.40%) |
Nov 02, 2021 | 60.73 | 61.89 | 60.51 | 61.44 | 5,218,046 | +0.96(+1.59%) |
Nov 01, 2021 | 60.59 | 59.94 | 59.21 | 60.47 | 6,308,788 | -0.29(-0.47%) |
Oct 29, 2021 | 61.69 | 62.36 | 60.60 | 60.76 | 51,969,836 | -1.46(-2.35%) |
Oct 28, 2021 | 62.59 | 62.61 | 61.68 | 62.22 | 11,216,106 | -0.14(-0.23%) |
Oct 27, 2021 | 63.27 | 63.37 | 62.35 | 62.36 | 7,619,171 | -0.66(-1.05%) |
Oct 26, 2021 | 62.59 | 63.45 | 63.03 | 5,884,709 | +0.20(+0.31%) | |
Oct 25, 2021 | 61.05 | 63.42 | 61.03 | 62.83 | 8,200,837 | +1.80(+2.95%) |
Oct 22, 2021 | 60.62 | 61.12 | 60.60 | 61.03 | 2,882,597 | +0.49(+0.81%) |
Oct 21, 2021 | 60.70 | 61.07 | 60.30 | 60.54 | 3,590,953 | -0.16(-0.27%) |
Oct 20, 2021 | 59.69 | 60.72 | 59.63 | 60.70 | 3,116,870 | +1.12(+1.88%) |
Oct 19, 2021 | 59.99 | 60.01 | 59.53 | 59.57 | 4,008,662 | -0.26(-0.44%) |
Oct 18, 2021 | 59.04 | 59.92 | 58.86 | 59.84 | 2,863,418 | +0.59(+0.99%) |
Oct 15, 2021 | 59.61 | 59.86 | 59.09 | 59.25 | 4,857,433 | +0.03(+0.06%) |
Oct 14, 2021 | 58.68 | 59.36 | 58.18 | 59.22 | 5,168,165 | +0.73(+1.25%) |
Oct 13, 2021 | 58.57 | 59.15 | 57.61 | 58.49 | 6,531,553 | +0.14(+0.23%) |
Oct 12, 2021 | 57.75 | 58.70 | 57.51 | 58.35 | 4,222,466 | +0.71(+1.24%) |
Oct 11, 2021 | 57.18 | 57.66 | 57.01 | 57.64 | 2,954,767 | +0.48(+0.83%) |
Oct 08, 2021 | 57.58 | 57.91 | 57.07 | 57.16 | 2,386,405 | -0.53(-0.91%) |
Oct 07, 2021 | 57.81 | 58.47 | 57.58 | 57.69 | 3,627,723 | +0.06(+0.10%) |
Oct 06, 2021 | 56.22 | 57.67 | 55.91 | 57.63 | 4,674,489 | +1.28(+2.26%) |
Oct 05, 2021 | 56.56 | 56.62 | 55.99 | 56.35 | 3,666,364 | -0.21(-0.38%) |
Oct 04, 2021 | 55.83 | 56.64 | 55.75 | 56.56 | 4,056,814 | +0.55(+0.99%) |