Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.09 | 59.58 | 58.74 | 58.87 | 4,322,565 | -0.66(-1.10%) |
Dec 30, 2021 | 57.34 | 59.55 | 57.21 | 59.53 | 7,390,984 | +2.35(+4.11%) |
Dec 29, 2021 | 57.42 | 57.60 | 56.75 | 57.18 | 3,204,612 | -0.86(-1.49%) |
Dec 28, 2021 | 58.27 | 58.38 | 57.92 | 58.04 | 3,822,944 | -0.60(-1.02%) |
Dec 27, 2021 | 58.41 | 59.25 | 58.31 | 58.64 | 3,621,808 | -0.20(-0.33%) |
Dec 23, 2021 | 58.42 | 59.03 | 58.16 | 58.84 | 3,096,035 | +0.38(+0.66%) |
Dec 22, 2021 | 58.13 | 58.47 | 57.73 | 58.45 | 4,078,987 | -0.21(-0.35%) |
Dec 21, 2021 | 57.63 | 58.72 | 57.49 | 58.66 | 4,355,344 | +1.87(+3.28%) |
Dec 20, 2021 | 57.14 | 57.23 | 56.58 | 56.79 | 5,379,164 | -1.44(-2.48%) |
Dec 17, 2021 | 57.83 | 58.56 | 57.44 | 58.24 | 5,017,011 | -1.29(-2.17%) |
Dec 16, 2021 | 59.49 | 60.01 | 58.81 | 59.53 | 5,720,928 | +0.76(+1.29%) |
Dec 15, 2021 | 59.09 | 59.22 | 57.88 | 58.77 | 7,186,462 | -1.42(-2.35%) |
Dec 14, 2021 | 59.46 | 60.32 | 59.46 | 60.19 | 6,271,003 | +4.34(+7.77%) |
Dec 13, 2021 | 60.92 | 60.97 | 55.85 | 55.85 | 4,980,896 | -4.50(-7.45%) |
Dec 10, 2021 | 61.20 | 61.55 | 60.34 | 60.34 | 9,565,344 | -1.01(-1.64%) |
Dec 09, 2021 | 61.49 | 62.02 | 61.18 | 61.35 | 4,081,886 | -4.19(-6.40%) |
Dec 08, 2021 | 60.94 | 65.55 | 60.66 | 65.55 | 6,798,154 | +4.71(+7.75%) |
Dec 07, 2021 | 60.81 | 61.06 | 60.57 | 60.83 | 5,703,940 | +1.14(+1.90%) |
Dec 06, 2021 | 58.50 | 59.76 | 58.11 | 59.70 | 7,458,071 | +0.94(+1.60%) |
Dec 03, 2021 | 60.12 | 60.25 | 58.36 | 58.76 | 11,023,812 | -0.33(-0.56%) |
Dec 02, 2021 | 59.09 | 61.36 | 59.09 | 59.09 | 8,966,107 | -1.68(-2.76%) |
Dec 01, 2021 | 61.38 | 61.77 | 60.28 | 60.77 | 6,954,333 | +0.06(+0.09%) |
Nov 30, 2021 | 61.06 | 61.33 | 60.93 | 60.71 | 7,084,472 | -0.37(-0.61%) |
Nov 29, 2021 | 61.51 | 61.54 | 60.78 | 61.08 | 5,798,728 | -0.34(-0.56%) |
Nov 26, 2021 | 61.58 | 61.78 | 60.94 | 61.43 | 5,181,594 | -4.12(-6.28%) |
Nov 24, 2021 | 62.57 | 65.55 | 62.26 | 65.55 | 4,228,480 | +2.71(+4.32%) |
Nov 23, 2021 | 63.17 | 63.60 | 62.55 | 62.83 | 5,341,104 | -0.43(-0.68%) |
Nov 22, 2021 | 63.77 | 63.97 | 62.92 | 63.26 | 4,109,940 | -0.68(-1.06%) |
Nov 19, 2021 | 64.14 | 64.52 | 63.84 | 63.94 | 3,416,357 | +0.34(+0.53%) |
Nov 18, 2021 | 64.09 | 63.71 | 63.55 | 63.61 | 6,170,587 | -1.82(-2.78%) |
Nov 17, 2021 | 66.32 | 66.32 | 65.18 | 65.42 | 4,040,095 | -0.67(-1.01%) |
Nov 16, 2021 | 66.11 | 66.27 | 65.68 | 66.09 | 4,572,052 | +0.79(+1.21%) |
Nov 15, 2021 | 65.78 | 65.84 | 65.21 | 65.30 | 4,799,420 | -0.48(-0.74%) |
Nov 12, 2021 | 65.56 | 65.90 | 65.26 | 65.78 | 12,314,151 | +0.01(+0.01%) |
Nov 11, 2021 | 65.02 | 65.78 | 64.94 | 65.78 | 5,403,649 | +2.08(+3.26%) |
Nov 10, 2021 | 63.66 | 63.70 | 4,394,309 | +0.61(+0.97%) | ||
Nov 09, 2021 | 63.35 | 63.77 | 62.91 | 63.09 | 3,165,645 | -0.52(-0.82%) |
Nov 08, 2021 | 63.50 | 63.65 | 63.28 | 63.61 | 3,255,716 | +0.62(+0.99%) |
Nov 05, 2021 | 63.76 | 63.83 | 62.73 | 62.98 | 3,995,153 | -1.04(-1.63%) |
Nov 04, 2021 | 64.77 | 64.84 | 63.80 | 64.03 | 3,477,090 | -0.21(-0.33%) |
Nov 03, 2021 | 63.98 | 64.30 | 63.64 | 64.24 | 3,887,110 | +0.62(+0.98%) |
Nov 02, 2021 | 64.13 | 64.13 | 63.49 | 63.62 | 4,556,361 | -1.85(-2.83%) |
Nov 01, 2021 | 64.13 | 65.48 | 64.46 | 65.47 | 5,198,114 | +1.01(+1.56%) |
Oct 29, 2021 | 64.97 | 65.07 | 64.10 | 64.46 | 5,426,491 | -1.08(-1.65%) |
Oct 28, 2021 | 65.19 | 65.57 | 65.54 | 4,298,099 | +0.05(+0.07%) | |
Oct 27, 2021 | 65.54 | 66.25 | 65.40 | 65.50 | 8,401,803 | -0.72(-1.08%) |
Oct 26, 2021 | 67.34 | 66.21 | 4,378,437 | -1.49(-2.20%) | ||
Oct 25, 2021 | 67.64 | 67.81 | 67.12 | 67.70 | 2,984,612 | +0.22(+0.33%) |
Oct 22, 2021 | 67.89 | 68.40 | 67.24 | 67.48 | 5,662,015 | +0.01(+0.01%) |
Oct 21, 2021 | 67.26 | 67.70 | 67.22 | 67.47 | 5,783,221 | -0.13(-0.19%) |
Oct 20, 2021 | 68.01 | 68.08 | 67.29 | 67.60 | 3,101,857 | +0.06(+0.08%) |
Oct 19, 2021 | 66.73 | 67.61 | 66.58 | 67.54 | 4,316,689 | +1.69(+2.56%) |
Oct 18, 2021 | 65.51 | 66.18 | 65.45 | 65.86 | 3,448,562 | +0.29(+0.44%) |
Oct 15, 2021 | 65.18 | 65.88 | 65.00 | 65.57 | 4,856,934 | +0.70(+1.08%) |
Oct 14, 2021 | 65.19 | 65.35 | 64.45 | 64.87 | 5,277,732 | -0.49(-0.75%) |
Oct 13, 2021 | 64.69 | 65.50 | 64.61 | 65.37 | 4,746,154 | +1.50(+2.35%) |
Oct 12, 2021 | 64.40 | 64.66 | 63.82 | 63.87 | 4,806,981 | -0.40(-0.62%) |
Oct 11, 2021 | 65.26 | 65.29 | 64.23 | 64.27 | 4,534,848 | -0.13(-0.20%) |
Oct 08, 2021 | 64.23 | 64.57 | 63.89 | 64.40 | 3,666,203 | +0.49(+0.77%) |
Oct 07, 2021 | 62.95 | 64.23 | 62.83 | 63.90 | 6,475,782 | +2.50(+4.08%) |
Oct 06, 2021 | 60.62 | 61.51 | 60.53 | 61.40 | 3,624,711 | -0.20(-0.32%) |
Oct 05, 2021 | 61.08 | 61.89 | 60.99 | 61.60 | 2,766,213 | +0.66(+1.08%) |
Oct 04, 2021 | 61.43 | 61.50 | 60.47 | 60.93 | 6,459,083 | -1.32(-2.12%) |