Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 62.86 | 63.86 | 62.77 | 63.70 | 1,411,660 | +0.69(+1.09%) |
Dec 30, 2021 | 63.33 | 63.53 | 62.98 | 63.01 | 962,238 | -0.14(-0.22%) |
Dec 29, 2021 | 63.19 | 63.58 | 63.02 | 63.16 | 1,116,148 | +0.08(+0.12%) |
Dec 28, 2021 | 62.20 | 63.13 | 62.20 | 63.08 | 1,113,961 | +0.81(+1.30%) |
Dec 27, 2021 | 61.77 | 62.29 | 61.50 | 62.27 | 1,250,197 | +0.59(+0.96%) |
Dec 23, 2021 | 61.07 | 61.94 | 61.01 | 61.68 | 3,099,325 | +0.77(+1.27%) |
Dec 22, 2021 | 61.12 | 61.47 | 60.70 | 60.90 | 2,188,288 | -0.20(-0.32%) |
Dec 21, 2021 | 60.86 | 61.68 | 60.86 | 61.10 | 2,078,221 | +0.57(+0.95%) |
Dec 20, 2021 | 60.99 | 60.99 | 59.41 | 60.53 | 2,406,251 | -0.99(-1.61%) |
Dec 17, 2021 | 62.09 | 62.46 | 61.36 | 61.52 | 5,430,800 | -0.85(-1.36%) |
Dec 16, 2021 | 61.59 | 63.00 | 61.51 | 62.36 | 2,613,351 | +1.03(+1.67%) |
Dec 15, 2021 | 61.11 | 61.47 | 60.35 | 61.34 | 2,014,007 | +0.22(+0.35%) |
Dec 14, 2021 | 60.94 | 61.93 | 60.79 | 61.12 | 2,407,484 | +0.20(+0.32%) |
Dec 13, 2021 | 60.05 | 61.20 | 59.94 | 60.92 | 3,064,511 | +1.12(+1.88%) |
Dec 10, 2021 | 60.17 | 60.39 | 59.63 | 59.80 | 2,825,893 | +0.16(+0.27%) |
Dec 09, 2021 | 60.13 | 60.16 | 59.41 | 59.64 | 2,367,105 | -0.80(-1.33%) |
Dec 08, 2021 | 60.48 | 60.90 | 60.27 | 60.44 | 2,104,121 | -0.03(-0.05%) |
Dec 07, 2021 | 59.69 | 60.60 | 59.55 | 60.47 | 1,788,614 | +0.99(+1.66%) |
Dec 06, 2021 | 59.53 | 60.10 | 59.13 | 59.48 | 2,722,239 | +0.55(+0.93%) |
Dec 03, 2021 | 59.12 | 59.88 | 58.49 | 58.93 | 2,434,783 | +0.12(+0.21%) |
Dec 02, 2021 | 58.48 | 59.34 | 58.30 | 58.81 | 2,218,321 | +0.55(+0.94%) |
Dec 01, 2021 | 59.66 | 60.36 | 58.25 | 58.26 | 2,304,743 | -0.37(-0.63%) |
Nov 30, 2021 | 60.14 | 60.32 | 58.62 | 58.63 | 5,078,239 | -2.45(-4.01%) |
Nov 29, 2021 | 61.33 | 61.60 | 60.61 | 61.08 | 2,281,076 | +0.39(+0.64%) |
Nov 26, 2021 | 61.20 | 61.20 | 60.21 | 60.70 | 2,314,918 | -1.81(-2.89%) |
Nov 24, 2021 | 62.91 | 63.00 | 62.24 | 62.51 | 3,524,678 | -0.41(-0.64%) |
Nov 23, 2021 | 62.65 | 63.13 | 62.11 | 62.91 | 2,626,964 | +0.31(+0.50%) |
Nov 22, 2021 | 61.61 | 63.04 | 61.51 | 62.60 | 2,709,047 | +1.02(+1.65%) |
Nov 19, 2021 | 62.77 | 62.96 | 61.28 | 61.58 | 5,172,006 | -1.18(-1.88%) |
Nov 18, 2021 | 61.96 | 62.99 | 62.75 | 62.76 | 2,790,670 | +0.88(+1.42%) |
Nov 17, 2021 | 62.37 | 62.43 | 61.78 | 61.88 | 2,053,346 | -0.70(-1.11%) |
Nov 16, 2021 | 62.89 | 62.99 | 62.19 | 62.58 | 2,087,049 | -0.17(-0.27%) |
Nov 15, 2021 | 62.26 | 62.78 | 61.75 | 62.75 | 2,163,290 | +0.96(+1.55%) |
Nov 12, 2021 | 62.10 | 62.19 | 61.11 | 61.79 | 1,611,427 | -0.20(-0.32%) |
Nov 11, 2021 | 61.38 | 62.15 | 61.24 | 61.99 | 1,918,166 | +0.70(+1.15%) |
Nov 10, 2021 | 60.63 | 61.37 | 61.29 | 2,979,843 | +0.90(+1.49%) | |
Nov 09, 2021 | 59.84 | 60.43 | 59.47 | 60.39 | 1,962,339 | +0.59(+0.99%) |
Nov 08, 2021 | 60.69 | 61.04 | 59.63 | 59.80 | 2,734,789 | -0.65(-1.07%) |
Nov 05, 2021 | 60.63 | 61.00 | 59.97 | 60.44 | 2,530,262 | +0.24(+0.40%) |
Nov 04, 2021 | 60.87 | 61.10 | 59.99 | 60.20 | 2,320,227 | -0.63(-1.03%) |
Nov 03, 2021 | 59.05 | 60.84 | 58.65 | 60.83 | 4,298,707 | +1.43(+2.41%) |
Nov 02, 2021 | 59.63 | 59.69 | 59.18 | 59.39 | 2,972,464 | -0.22(-0.38%) |
Nov 01, 2021 | 60.46 | 60.15 | 59.47 | 59.62 | 3,400,649 | -0.59(-0.98%) |
Oct 29, 2021 | 60.65 | 61.05 | 60.16 | 60.21 | 3,522,637 | -0.56(-0.93%) |
Oct 28, 2021 | 60.55 | 61.06 | 60.06 | 60.77 | 3,192,183 | +0.29(+0.48%) |
Oct 27, 2021 | 61.66 | 61.94 | 60.38 | 60.48 | 2,814,571 | -0.78(-1.27%) |
Oct 26, 2021 | 62.47 | 61.26 | 3,496,001 | -1.19(-1.91%) | ||
Oct 25, 2021 | 62.23 | 62.57 | 61.90 | 62.45 | 2,586,224 | +0.38(+0.62%) |
Oct 22, 2021 | 60.86 | 62.27 | 60.86 | 62.07 | 1,805,447 | +1.27(+2.08%) |
Oct 21, 2021 | 60.72 | 61.07 | 60.32 | 60.80 | 1,588,189 | +0.03(+0.05%) |
Oct 20, 2021 | 60.77 | 61.17 | 60.27 | 60.77 | 2,444,700 | +0.28(+0.46%) |
Oct 19, 2021 | 60.06 | 60.52 | 59.46 | 60.49 | 1,657,179 | +0.69(+1.16%) |
Oct 18, 2021 | 59.81 | 60.51 | 59.15 | 59.80 | 1,798,959 | -0.14(-0.23%) |
Oct 15, 2021 | 60.45 | 60.47 | 59.75 | 59.94 | 2,293,458 | -0.21(-0.34%) |
Oct 14, 2021 | 59.47 | 60.18 | 58.72 | 60.14 | 2,103,534 | +1.17(+1.99%) |
Oct 13, 2021 | 59.52 | 59.60 | 58.31 | 58.97 | 2,318,227 | -0.44(-0.74%) |
Oct 12, 2021 | 59.33 | 59.69 | 59.04 | 59.41 | 2,219,410 | -0.54(-0.91%) |
Oct 11, 2021 | 59.56 | 60.41 | 59.28 | 59.96 | 2,086,206 | +0.64(+1.07%) |
Oct 08, 2021 | 59.34 | 59.77 | 58.88 | 59.32 | 2,244,957 | +0.25(+0.43%) |
Oct 07, 2021 | 58.86 | 59.55 | 58.45 | 59.07 | 2,054,237 | +0.67(+1.16%) |
Oct 06, 2021 | 58.10 | 58.43 | 57.07 | 58.39 | 1,950,225 | +0.02(+0.03%) |
Oct 05, 2021 | 57.50 | 58.59 | 57.01 | 58.37 | 2,270,422 | +1.05(+1.83%) |
Oct 04, 2021 | 57.11 | 58.12 | 57.05 | 57.32 | 2,543,057 | +0.34(+0.59%) |