Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.80 | 65.26 | 64.77 | 65.04 | 3,340,548 | +0.19(+0.29%) |
Dec 30, 2021 | 65.03 | 65.12 | 64.76 | 64.86 | 3,262,304 | -0.08(-0.12%) |
Dec 29, 2021 | 64.61 | 65.04 | 64.60 | 64.93 | 2,925,701 | +0.35(+0.54%) |
Dec 28, 2021 | 64.27 | 64.60 | 64.26 | 64.58 | 4,485,017 | +0.31(+0.49%) |
Dec 27, 2021 | 63.67 | 64.27 | 63.59 | 64.27 | 2,765,742 | +0.76(+1.19%) |
Dec 23, 2021 | 63.48 | 63.71 | 63.41 | 63.51 | 4,202,712 | +0.15(+0.24%) |
Dec 22, 2021 | 62.87 | 63.37 | 62.83 | 63.36 | 3,707,735 | +0.49(+0.78%) |
Dec 21, 2021 | 63.05 | 63.09 | 62.61 | 62.87 | 4,280,715 | +0.08(+0.12%) |
Dec 20, 2021 | 62.55 | 62.87 | 62.14 | 62.79 | 7,049,057 | -0.20(-0.31%) |
Dec 17, 2021 | 63.73 | 63.78 | 62.93 | 62.99 | 5,205,279 | -0.79(-1.25%) |
Dec 16, 2021 | 63.40 | 63.91 | 63.37 | 63.78 | 5,569,369 | +0.52(+0.82%) |
Dec 15, 2021 | 62.50 | 63.29 | 62.50 | 63.26 | 8,984,052 | +0.82(+1.32%) |
Dec 14, 2021 | 62.62 | 62.72 | 62.22 | 62.44 | 4,179,890 | -0.29(-0.47%) |
Dec 13, 2021 | 62.21 | 62.96 | 62.12 | 62.73 | 2,237,248 | +0.52(+0.84%) |
Dec 10, 2021 | 61.89 | 62.26 | 61.80 | 62.21 | 3,265,113 | +0.55(+0.89%) |
Dec 09, 2021 | 61.61 | 61.91 | 61.44 | 61.66 | 2,036,400 | -0.03(-0.05%) |
Dec 08, 2021 | 61.70 | 61.86 | 61.37 | 61.69 | 3,373,264 | -0.01(-0.02%) |
Dec 07, 2021 | 61.41 | 61.81 | 61.33 | 61.70 | 4,410,282 | +0.46(+0.76%) |
Dec 06, 2021 | 60.84 | 61.52 | 60.84 | 61.24 | 5,584,970 | +0.79(+1.32%) |
Dec 03, 2021 | 60.28 | 60.48 | 59.91 | 60.44 | 8,155,652 | +0.42(+0.69%) |
Dec 02, 2021 | 59.27 | 60.42 | 59.15 | 60.03 | 11,021,277 | +0.92(+1.55%) |
Dec 01, 2021 | 59.77 | 60.54 | 59.10 | 59.11 | 11,039,019 | -0.18(-0.30%) |
Nov 30, 2021 | 60.61 | 60.69 | 59.23 | 59.29 | 10,813,671 | -1.63(-2.67%) |
Nov 29, 2021 | 60.66 | 61.14 | 60.41 | 60.91 | 4,617,949 | +0.48(+0.80%) |
Nov 26, 2021 | 60.78 | 61.13 | 60.25 | 60.43 | 4,884,504 | -0.87(-1.42%) |
Nov 24, 2021 | 61.24 | 61.38 | 61.01 | 61.30 | 2,984,315 | -0.01(-0.02%) |
Nov 23, 2021 | 61.07 | 61.39 | 60.97 | 61.31 | 4,203,187 | +0.22(+0.36%) |
Nov 22, 2021 | 60.87 | 61.51 | 60.76 | 61.09 | 2,712,349 | +0.23(+0.38%) |
Nov 19, 2021 | 61.01 | 61.06 | 60.84 | 60.86 | 2,976,224 | -0.06(-0.09%) |
Nov 18, 2021 | 61.08 | 60.93 | 60.86 | 60.92 | 2,812,703 | -0.16(-0.26%) |
Nov 17, 2021 | 61.06 | 61.15 | 60.85 | 61.08 | 1,783,822 | -0.07(-0.11%) |
Nov 16, 2021 | 61.15 | 61.40 | 61.12 | 61.14 | 2,008,315 | +0.02(+0.03%) |
Nov 15, 2021 | 61.00 | 61.14 | 60.85 | 61.13 | 2,299,865 | +0.26(+0.43%) |
Nov 12, 2021 | 60.77 | 60.98 | 60.58 | 60.86 | 1,430,403 | +0.26(+0.42%) |
Nov 11, 2021 | 60.86 | 60.86 | 60.46 | 60.61 | 1,784,781 | -0.24(-0.39%) |
Nov 10, 2021 | 60.61 | 60.87 | 60.84 | 3,000,498 | +0.24(+0.39%) | |
Nov 09, 2021 | 60.45 | 60.66 | 60.35 | 60.61 | 2,790,394 | +0.17(+0.28%) |
Nov 08, 2021 | 60.67 | 60.73 | 60.14 | 60.44 | 2,091,722 | -0.18(-0.30%) |
Nov 05, 2021 | 60.65 | 60.93 | 60.47 | 60.62 | 3,253,244 | +0.15(+0.25%) |
Nov 04, 2021 | 60.51 | 60.62 | 60.23 | 60.46 | 1,898,659 | -0.08(-0.12%) |
Nov 03, 2021 | 60.45 | 60.63 | 60.14 | 60.54 | 4,263,957 | +0.04(+0.06%) |
Nov 02, 2021 | 60.28 | 60.60 | 60.14 | 60.50 | 3,567,627 | +0.35(+0.58%) |
Nov 01, 2021 | 60.21 | 60.11 | 59.85 | 60.15 | 3,020,385 | +0.06(+0.09%) |
Oct 29, 2021 | 60.07 | 60.34 | 59.95 | 60.10 | 3,188,722 | +0.00(+0.00%) |
Oct 28, 2021 | 59.85 | 60.19 | 59.84 | 60.10 | 3,733,065 | +0.28(+0.47%) |
Oct 27, 2021 | 60.45 | 60.46 | 59.81 | 59.81 | 7,029,057 | -0.53(-0.88%) |
Oct 26, 2021 | 60.28 | 60.51 | 60.34 | 3,598,489 | +0.02(+0.03%) | |
Oct 25, 2021 | 60.41 | 60.50 | 60.10 | 60.32 | 2,213,916 | -0.14(-0.23%) |
Oct 22, 2021 | 60.21 | 60.55 | 60.14 | 60.46 | 2,882,659 | +0.39(+0.64%) |
Oct 21, 2021 | 59.99 | 60.11 | 59.79 | 60.08 | 1,978,077 | +0.12(+0.20%) |
Oct 20, 2021 | 59.58 | 60.07 | 59.56 | 59.95 | 3,003,128 | +0.49(+0.83%) |
Oct 19, 2021 | 59.24 | 59.47 | 59.10 | 59.46 | 2,340,617 | +0.49(+0.83%) |
Oct 18, 2021 | 58.98 | 59.22 | 58.73 | 58.97 | 3,638,615 | -0.29(-0.49%) |
Oct 15, 2021 | 59.43 | 59.58 | 59.15 | 59.26 | 3,118,205 | +0.07(+0.11%) |
Oct 14, 2021 | 58.70 | 59.23 | 58.57 | 59.20 | 4,759,944 | +0.77(+1.32%) |
Oct 13, 2021 | 58.19 | 58.52 | 57.77 | 58.42 | 4,664,978 | +0.26(+0.45%) |
Oct 12, 2021 | 58.17 | 58.43 | 58.01 | 58.16 | 4,385,321 | +0.09(+0.16%) |
Oct 11, 2021 | 58.36 | 58.56 | 58.06 | 58.06 | 3,006,282 | -0.32(-0.55%) |
Oct 08, 2021 | 58.60 | 58.66 | 58.32 | 58.39 | 3,181,222 | -0.25(-0.42%) |
Oct 07, 2021 | 58.67 | 59.15 | 58.56 | 58.63 | 3,636,988 | +0.21(+0.36%) |
Oct 06, 2021 | 57.66 | 58.42 | 57.42 | 58.42 | 6,533,555 | +0.52(+0.90%) |
Oct 05, 2021 | 57.73 | 58.15 | 57.50 | 57.90 | 3,336,509 | +0.27(+0.47%) |
Oct 04, 2021 | 57.57 | 57.99 | 57.21 | 57.63 | 7,376,183 | -0.03(-0.05%) |