Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.80 | 65.26 | 64.77 | 65.04 | 3,340,668 | +0.19(+0.29%) |
Dec 30, 2021 | 65.02 | 65.12 | 64.76 | 64.85 | 3,262,421 | -0.08(-0.12%) |
Dec 29, 2021 | 64.61 | 65.04 | 64.60 | 64.93 | 2,925,806 | +0.35(+0.54%) |
Dec 28, 2021 | 64.27 | 64.60 | 64.26 | 64.58 | 4,485,177 | +0.31(+0.49%) |
Dec 27, 2021 | 63.67 | 64.27 | 63.59 | 64.27 | 2,765,841 | +0.76(+1.19%) |
Dec 23, 2021 | 63.48 | 63.71 | 63.41 | 63.51 | 4,202,862 | +0.15(+0.24%) |
Dec 22, 2021 | 62.87 | 63.37 | 62.82 | 63.36 | 3,707,868 | +0.49(+0.78%) |
Dec 21, 2021 | 63.05 | 63.09 | 62.61 | 62.86 | 4,280,869 | +0.08(+0.12%) |
Dec 20, 2021 | 62.55 | 62.86 | 62.13 | 62.79 | 7,049,309 | -0.20(-0.31%) |
Dec 17, 2021 | 63.72 | 63.78 | 62.92 | 62.98 | 5,205,466 | -0.79(-1.25%) |
Dec 16, 2021 | 63.40 | 63.91 | 63.37 | 63.78 | 5,569,568 | +0.52(+0.82%) |
Dec 15, 2021 | 62.50 | 63.29 | 62.50 | 63.26 | 8,984,373 | +0.82(+1.32%) |
Dec 14, 2021 | 62.62 | 62.72 | 62.21 | 62.44 | 4,180,039 | -0.29(-0.47%) |
Dec 13, 2021 | 62.21 | 62.96 | 62.11 | 62.73 | 2,237,328 | +0.52(+0.84%) |
Dec 10, 2021 | 61.89 | 62.26 | 61.80 | 62.21 | 3,265,230 | +0.55(+0.89%) |
Dec 09, 2021 | 61.61 | 61.91 | 61.44 | 61.66 | 2,036,473 | -0.03(-0.05%) |
Dec 08, 2021 | 61.70 | 61.86 | 61.36 | 61.69 | 3,373,385 | -0.01(-0.02%) |
Dec 07, 2021 | 61.40 | 61.81 | 61.33 | 61.70 | 4,410,439 | +0.46(+0.76%) |
Dec 06, 2021 | 60.84 | 61.52 | 60.84 | 61.23 | 5,585,170 | +0.79(+1.32%) |
Dec 03, 2021 | 60.28 | 60.48 | 59.91 | 60.44 | 8,155,943 | +0.42(+0.69%) |
Dec 02, 2021 | 59.27 | 60.42 | 59.14 | 60.02 | 11,021,671 | +0.92(+1.55%) |
Dec 01, 2021 | 59.77 | 60.53 | 59.10 | 59.10 | 11,039,414 | -0.18(-0.30%) |
Nov 30, 2021 | 60.61 | 60.69 | 59.23 | 59.28 | 10,814,058 | -1.63(-2.67%) |
Nov 29, 2021 | 60.66 | 61.13 | 60.41 | 60.91 | 4,618,114 | +0.48(+0.80%) |
Nov 26, 2021 | 60.78 | 61.13 | 60.25 | 60.43 | 4,884,679 | -0.87(-1.42%) |
Nov 24, 2021 | 61.23 | 61.38 | 61.01 | 61.30 | 2,984,422 | -0.01(-0.02%) |
Nov 23, 2021 | 61.06 | 61.39 | 60.97 | 61.31 | 4,203,337 | +0.22(+0.36%) |
Nov 22, 2021 | 60.87 | 61.51 | 60.76 | 61.09 | 2,712,446 | +0.23(+0.38%) |
Nov 19, 2021 | 61.01 | 61.06 | 60.84 | 60.86 | 2,976,331 | -0.06(-0.09%) |
Nov 18, 2021 | 61.08 | 60.92 | 60.86 | 60.92 | 2,812,804 | -0.16(-0.26%) |
Nov 17, 2021 | 61.06 | 61.15 | 60.85 | 61.08 | 1,783,886 | -0.07(-0.11%) |
Nov 16, 2021 | 61.15 | 61.40 | 61.11 | 61.14 | 2,008,387 | +0.02(+0.03%) |
Nov 15, 2021 | 61.00 | 61.13 | 60.85 | 61.12 | 2,299,947 | +0.26(+0.43%) |
Nov 12, 2021 | 60.76 | 60.98 | 60.58 | 60.86 | 1,430,454 | +0.26(+0.42%) |
Nov 11, 2021 | 60.86 | 60.86 | 60.46 | 60.60 | 1,784,845 | -0.24(-0.39%) |
Nov 10, 2021 | 60.60 | 60.87 | 60.84 | 3,000,605 | +0.24(+0.39%) | |
Nov 09, 2021 | 60.45 | 60.66 | 60.35 | 60.60 | 2,790,494 | +0.17(+0.28%) |
Nov 08, 2021 | 60.67 | 60.73 | 60.14 | 60.43 | 2,091,797 | -0.18(-0.30%) |
Nov 05, 2021 | 60.65 | 60.93 | 60.47 | 60.61 | 3,253,360 | +0.15(+0.25%) |
Nov 04, 2021 | 60.51 | 60.61 | 60.23 | 60.46 | 1,898,727 | -0.08(-0.12%) |
Nov 03, 2021 | 60.45 | 60.63 | 60.14 | 60.54 | 4,264,110 | +0.04(+0.06%) |
Nov 02, 2021 | 60.27 | 60.59 | 60.14 | 60.50 | 3,567,755 | +0.35(+0.58%) |
Nov 01, 2021 | 60.21 | 60.11 | 59.85 | 60.15 | 3,020,494 | +0.06(+0.09%) |
Oct 29, 2021 | 60.07 | 60.34 | 59.95 | 60.09 | 3,188,836 | +0.00(+0.00%) |
Oct 28, 2021 | 59.85 | 60.19 | 59.84 | 60.09 | 3,733,199 | +0.28(+0.47%) |
Oct 27, 2021 | 60.45 | 60.46 | 59.81 | 59.81 | 7,029,308 | -0.53(-0.88%) |
Oct 26, 2021 | 60.28 | 60.50 | 60.34 | 3,598,618 | +0.02(+0.03%) | |
Oct 25, 2021 | 60.41 | 60.50 | 60.09 | 60.32 | 2,213,996 | -0.14(-0.23%) |
Oct 22, 2021 | 60.21 | 60.55 | 60.14 | 60.46 | 2,882,762 | +0.39(+0.64%) |
Oct 21, 2021 | 59.99 | 60.11 | 59.79 | 60.07 | 1,978,148 | +0.12(+0.20%) |
Oct 20, 2021 | 59.57 | 60.07 | 59.56 | 59.95 | 3,003,235 | +0.49(+0.83%) |
Oct 19, 2021 | 59.23 | 59.47 | 59.10 | 59.46 | 2,340,701 | +0.49(+0.83%) |
Oct 18, 2021 | 58.98 | 59.22 | 58.72 | 58.97 | 3,638,746 | -0.29(-0.49%) |
Oct 15, 2021 | 59.43 | 59.58 | 59.15 | 59.26 | 3,118,317 | +0.07(+0.11%) |
Oct 14, 2021 | 58.69 | 59.22 | 58.57 | 59.19 | 4,760,115 | +0.77(+1.32%) |
Oct 13, 2021 | 58.19 | 58.52 | 57.77 | 58.42 | 4,665,146 | +0.26(+0.45%) |
Oct 12, 2021 | 58.17 | 58.43 | 58.01 | 58.16 | 4,385,478 | +0.09(+0.16%) |
Oct 11, 2021 | 58.35 | 58.55 | 58.06 | 58.06 | 3,006,390 | -0.32(-0.55%) |
Oct 08, 2021 | 58.60 | 58.66 | 58.32 | 58.38 | 3,181,336 | -0.25(-0.42%) |
Oct 07, 2021 | 58.67 | 59.15 | 58.55 | 58.63 | 3,637,119 | +0.21(+0.36%) |
Oct 06, 2021 | 57.66 | 58.42 | 57.42 | 58.42 | 6,533,790 | +0.52(+0.90%) |
Oct 05, 2021 | 57.73 | 58.15 | 57.50 | 57.90 | 3,336,629 | +0.27(+0.47%) |
Oct 04, 2021 | 57.57 | 57.99 | 57.20 | 57.63 | 7,376,448 | -0.03(-0.05%) |