Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 70.78 | 71.21 | 70.45 | 70.97 | 2,186,656 | +0.08(+0.11%) |
Dec 30, 2021 | 70.98 | 71.08 | 70.45 | 70.89 | 1,939,593 | +0.05(+0.06%) |
Dec 29, 2021 | 70.47 | 70.95 | 70.33 | 70.85 | 1,680,109 | +0.46(+0.65%) |
Dec 28, 2021 | 69.95 | 70.49 | 69.95 | 70.39 | 1,368,213 | +0.43(+0.62%) |
Dec 27, 2021 | 69.98 | 70.09 | 69.58 | 69.95 | 1,583,648 | +0.08(+0.12%) |
Dec 23, 2021 | 69.79 | 70.25 | 69.57 | 69.87 | 2,048,993 | +0.17(+0.25%) |
Dec 22, 2021 | 69.40 | 69.96 | 69.11 | 69.70 | 1,900,864 | +0.01(+0.01%) |
Dec 21, 2021 | 70.73 | 70.99 | 69.38 | 69.69 | 2,651,341 | -0.74(-1.05%) |
Dec 20, 2021 | 68.65 | 70.50 | 68.52 | 70.43 | 5,003,481 | +1.20(+1.74%) |
Dec 17, 2021 | 70.93 | 71.52 | 69.14 | 69.23 | 7,595,171 | -1.75(-2.47%) |
Dec 16, 2021 | 70.47 | 71.63 | 70.44 | 70.98 | 3,600,277 | +0.33(+0.47%) |
Dec 15, 2021 | 69.49 | 70.71 | 69.15 | 70.65 | 3,581,212 | +1.45(+2.09%) |
Dec 14, 2021 | 69.33 | 69.64 | 68.80 | 69.20 | 3,610,582 | -0.14(-0.20%) |
Dec 13, 2021 | 68.53 | 69.76 | 68.24 | 69.34 | 2,910,548 | +0.71(+1.04%) |
Dec 10, 2021 | 68.95 | 69.23 | 68.43 | 68.62 | 3,444,487 | -0.21(-0.30%) |
Dec 09, 2021 | 68.01 | 69.33 | 67.62 | 68.83 | 5,930,766 | +0.96(+1.41%) |
Dec 08, 2021 | 68.17 | 68.61 | 67.59 | 67.87 | 3,864,257 | -0.30(-0.44%) |
Dec 07, 2021 | 67.21 | 68.54 | 67.02 | 68.17 | 6,754,581 | +1.06(+1.57%) |
Dec 06, 2021 | 66.30 | 67.89 | 66.13 | 67.12 | 5,285,387 | +1.13(+1.71%) |
Dec 03, 2021 | 65.21 | 66.04 | 64.38 | 65.99 | 4,070,018 | +1.08(+1.67%) |
Dec 02, 2021 | 63.57 | 65.50 | 63.57 | 64.90 | 4,517,302 | +1.46(+2.31%) |
Dec 01, 2021 | 64.08 | 65.21 | 63.41 | 63.44 | 4,478,303 | -0.31(-0.49%) |
Nov 30, 2021 | 66.26 | 66.26 | 63.71 | 63.75 | 7,363,227 | -2.88(-4.33%) |
Nov 29, 2021 | 66.50 | 66.89 | 65.86 | 66.64 | 4,671,365 | +0.67(+1.02%) |
Nov 26, 2021 | 66.79 | 67.09 | 65.86 | 65.96 | 2,257,265 | -1.10(-1.64%) |
Nov 24, 2021 | 67.03 | 67.22 | 66.53 | 67.06 | 2,655,190 | +0.07(+0.11%) |
Nov 23, 2021 | 66.43 | 67.42 | 66.13 | 66.99 | 2,772,044 | +0.70(+1.05%) |
Nov 22, 2021 | 66.24 | 66.64 | 65.77 | 66.29 | 4,600,463 | -0.13(-0.20%) |
Nov 19, 2021 | 67.52 | 67.52 | 66.38 | 66.43 | 6,178,379 | -0.90(-1.33%) |
Nov 18, 2021 | 67.50 | 67.77 | 67.12 | 67.32 | 3,714,070 | -0.14(-0.21%) |
Nov 17, 2021 | 67.26 | 67.61 | 66.74 | 67.47 | 3,397,755 | -0.05(-0.08%) |
Nov 16, 2021 | 68.00 | 68.34 | 67.42 | 67.52 | 4,234,324 | -0.42(-0.62%) |
Nov 15, 2021 | 67.11 | 67.96 | 66.75 | 67.94 | 3,524,776 | +1.02(+1.53%) |
Nov 12, 2021 | 67.37 | 67.49 | 66.89 | 66.92 | 3,631,011 | -0.30(-0.44%) |
Nov 11, 2021 | 67.56 | 67.73 | 66.97 | 67.22 | 3,105,077 | -0.55(-0.81%) |
Nov 10, 2021 | 67.09 | 67.80 | 67.76 | 3,154,789 | +0.98(+1.48%) | |
Nov 09, 2021 | 66.61 | 67.40 | 66.38 | 66.78 | 3,825,748 | +0.00(+0.00%) |
Nov 08, 2021 | 68.40 | 68.43 | 65.70 | 66.78 | 4,572,925 | -1.75(-2.55%) |
Nov 05, 2021 | 67.95 | 68.65 | 67.78 | 68.52 | 2,890,880 | +0.98(+1.44%) |
Nov 04, 2021 | 67.49 | 67.90 | 66.77 | 67.55 | 3,863,778 | -0.04(-0.05%) |
Nov 03, 2021 | 67.45 | 67.98 | 66.96 | 67.58 | 2,597,944 | -0.01(-0.01%) |
Nov 02, 2021 | 67.70 | 68.90 | 66.98 | 67.59 | 3,040,823 | +0.07(+0.11%) |
Nov 01, 2021 | 67.99 | 67.54 | 67.35 | 67.52 | 2,669,319 | -0.47(-0.68%) |
Oct 29, 2021 | 68.26 | 68.71 | 67.75 | 67.99 | 3,406,865 | -0.37(-0.54%) |
Oct 28, 2021 | 68.09 | 68.53 | 67.94 | 68.35 | 2,739,707 | +0.31(+0.46%) |
Oct 27, 2021 | 68.74 | 68.97 | 68.01 | 68.04 | 2,688,135 | -0.54(-0.78%) |
Oct 26, 2021 | 68.46 | 68.58 | 2,768,289 | +0.08(+0.12%) | ||
Oct 25, 2021 | 68.95 | 69.18 | 68.45 | 68.50 | 2,516,544 | -0.71(-1.02%) |
Oct 22, 2021 | 69.43 | 69.62 | 68.95 | 69.20 | 2,401,808 | +0.00(+0.00%) |
Oct 21, 2021 | 68.74 | 69.67 | 68.64 | 69.20 | 4,218,881 | +0.63(+0.91%) |
Oct 20, 2021 | 67.57 | 68.82 | 67.49 | 68.58 | 3,791,187 | +1.23(+1.82%) |
Oct 19, 2021 | 65.86 | 67.55 | 65.57 | 67.35 | 5,726,870 | +2.92(+4.53%) |
Oct 18, 2021 | 64.86 | 65.05 | 64.19 | 64.43 | 3,329,899 | -1.02(-1.56%) |
Oct 15, 2021 | 66.11 | 66.12 | 65.27 | 65.45 | 3,036,917 | -0.49(-0.75%) |
Oct 14, 2021 | 65.81 | 66.57 | 65.55 | 65.95 | 3,476,897 | +0.25(+0.38%) |
Oct 13, 2021 | 64.93 | 65.75 | 64.63 | 65.69 | 3,488,066 | +0.76(+1.17%) |
Oct 12, 2021 | 64.55 | 65.25 | 64.48 | 64.93 | 2,480,361 | +0.36(+0.55%) |
Oct 11, 2021 | 64.93 | 65.15 | 64.33 | 64.58 | 3,106,999 | -0.52(-0.80%) |
Oct 08, 2021 | 65.95 | 66.27 | 65.05 | 65.09 | 3,305,820 | -1.03(-1.56%) |
Oct 07, 2021 | 66.36 | 67.20 | 66.08 | 66.12 | 3,367,790 | -0.29(-0.43%) |
Oct 06, 2021 | 65.12 | 66.43 | 64.75 | 66.41 | 4,023,858 | +1.24(+1.91%) |
Oct 05, 2021 | 65.61 | 66.39 | 65.14 | 65.17 | 5,429,219 | -0.51(-0.78%) |
Oct 04, 2021 | 65.06 | 65.86 | 64.66 | 65.68 | 4,514,304 | +0.95(+1.47%) |