Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 63.62 | 63.85 | 63.40 | 63.47 | 2,605,110 | -0.07(-0.10%) |
Dec 30, 2021 | 63.62 | 63.80 | 63.18 | 63.54 | 2,343,455 | +0.01(+0.01%) |
Dec 29, 2021 | 63.18 | 63.64 | 63.01 | 63.53 | 2,172,626 | +0.44(+0.70%) |
Dec 28, 2021 | 62.63 | 63.19 | 62.51 | 63.09 | 3,014,791 | +0.41(+0.65%) |
Dec 27, 2021 | 61.19 | 62.69 | 61.18 | 62.68 | 3,786,958 | +1.52(+2.48%) |
Dec 23, 2021 | 61.19 | 61.34 | 60.84 | 61.16 | 3,241,250 | +0.07(+0.12%) |
Dec 22, 2021 | 60.88 | 61.18 | 60.49 | 61.09 | 3,382,342 | +0.36(+0.60%) |
Dec 21, 2021 | 59.72 | 60.84 | 59.70 | 60.73 | 4,622,578 | +1.30(+2.19%) |
Dec 20, 2021 | 59.32 | 59.54 | 58.64 | 59.43 | 4,429,691 | -0.46(-0.77%) |
Dec 17, 2021 | 59.77 | 60.68 | 59.69 | 59.89 | 13,965,251 | +0.10(+0.16%) |
Dec 16, 2021 | 59.59 | 60.08 | 59.32 | 59.79 | 5,816,284 | +0.40(+0.67%) |
Dec 15, 2021 | 59.20 | 59.54 | 58.01 | 59.40 | 6,796,520 | -0.06(-0.10%) |
Dec 14, 2021 | 60.17 | 60.65 | 59.42 | 59.46 | 5,391,320 | -0.77(-1.28%) |
Dec 13, 2021 | 59.19 | 60.50 | 59.07 | 60.23 | 5,640,647 | +1.08(+1.82%) |
Dec 10, 2021 | 59.92 | 59.92 | 59.10 | 59.15 | 4,385,387 | -0.37(-0.62%) |
Dec 09, 2021 | 60.54 | 60.54 | 59.50 | 59.52 | 4,184,176 | -1.32(-2.16%) |
Dec 08, 2021 | 60.39 | 61.05 | 60.30 | 60.84 | 4,863,814 | +0.41(+0.67%) |
Dec 07, 2021 | 60.44 | 60.86 | 60.12 | 60.43 | 7,049,218 | +0.27(+0.46%) |
Dec 06, 2021 | 59.88 | 61.48 | 59.83 | 60.15 | 6,343,089 | +0.73(+1.23%) |
Dec 03, 2021 | 59.71 | 59.98 | 59.05 | 59.42 | 4,581,096 | -0.24(-0.40%) |
Dec 02, 2021 | 58.80 | 60.14 | 58.69 | 59.66 | 5,753,344 | +1.41(+2.43%) |
Dec 01, 2021 | 60.48 | 61.05 | 58.23 | 58.25 | 6,801,092 | -1.77(-2.94%) |
Nov 30, 2021 | 61.40 | 61.40 | 59.99 | 60.01 | 7,035,460 | -1.44(-2.35%) |
Nov 29, 2021 | 61.65 | 62.16 | 60.92 | 61.46 | 6,280,610 | +0.29(+0.47%) |
Nov 26, 2021 | 61.49 | 62.32 | 60.91 | 61.17 | 4,225,286 | -1.03(-1.66%) |
Nov 24, 2021 | 61.56 | 62.28 | 61.13 | 62.20 | 4,464,479 | +0.65(+1.06%) |
Nov 23, 2021 | 62.35 | 62.57 | 61.54 | 61.55 | 5,132,060 | -0.70(-1.12%) |
Nov 22, 2021 | 62.46 | 63.07 | 62.09 | 62.24 | 7,414,383 | -0.19(-0.31%) |
Nov 19, 2021 | 62.57 | 62.88 | 61.90 | 62.43 | 6,296,444 | -0.11(-0.18%) |
Nov 18, 2021 | 63.51 | 63.54 | 62.43 | 62.55 | 5,406,873 | -0.82(-1.29%) |
Nov 17, 2021 | 62.73 | 63.41 | 61.24 | 63.37 | 7,446,658 | +0.49(+0.78%) |
Nov 16, 2021 | 62.72 | 62.91 | 61.96 | 62.87 | 5,322,218 | +0.24(+0.38%) |
Nov 15, 2021 | 62.84 | 62.84 | 61.99 | 62.64 | 7,983,495 | +0.58(+0.93%) |
Nov 12, 2021 | 61.69 | 62.20 | 61.62 | 62.06 | 3,409,464 | +0.27(+0.44%) |
Nov 11, 2021 | 60.42 | 61.80 | 60.34 | 61.79 | 3,343,745 | +1.09(+1.80%) |
Nov 10, 2021 | 60.54 | 60.69 | 3,013,207 | -0.49(-0.79%) | ||
Nov 09, 2021 | 61.18 | 61.23 | 60.38 | 61.18 | 3,840,982 | +0.20(+0.34%) |
Nov 08, 2021 | 61.28 | 61.28 | 60.62 | 60.98 | 3,271,385 | -0.26(-0.42%) |
Nov 05, 2021 | 61.35 | 61.98 | 61.10 | 61.23 | 3,748,349 | +0.42(+0.69%) |
Nov 04, 2021 | 61.83 | 61.90 | 60.47 | 60.81 | 3,295,456 | -0.85(-1.38%) |
Nov 03, 2021 | 61.43 | 61.98 | 61.32 | 61.67 | 4,117,950 | +0.25(+0.40%) |
Nov 02, 2021 | 60.71 | 61.88 | 60.49 | 61.42 | 5,219,435 | +0.96(+1.59%) |
Nov 01, 2021 | 60.58 | 59.93 | 59.19 | 60.46 | 6,310,467 | -0.28(-0.47%) |
Oct 29, 2021 | 61.68 | 62.35 | 60.58 | 60.74 | 51,983,664 | -1.46(-2.35%) |
Oct 28, 2021 | 62.57 | 62.59 | 61.66 | 62.20 | 11,219,090 | -0.14(-0.23%) |
Oct 27, 2021 | 63.26 | 63.35 | 62.33 | 62.35 | 7,621,199 | -0.66(-1.05%) |
Oct 26, 2021 | 62.58 | 63.44 | 63.01 | 5,886,275 | +0.20(+0.31%) | |
Oct 25, 2021 | 61.04 | 63.40 | 61.01 | 62.82 | 8,203,019 | +1.80(+2.95%) |
Oct 22, 2021 | 60.60 | 61.11 | 60.59 | 61.01 | 2,883,364 | +0.49(+0.81%) |
Oct 21, 2021 | 60.68 | 61.06 | 60.29 | 60.52 | 3,591,909 | -0.16(-0.27%) |
Oct 20, 2021 | 59.68 | 60.71 | 59.61 | 60.68 | 3,117,699 | +1.12(+1.88%) |
Oct 19, 2021 | 59.98 | 59.99 | 59.52 | 59.56 | 4,009,728 | -0.26(-0.44%) |
Oct 18, 2021 | 59.02 | 59.90 | 58.84 | 59.82 | 2,864,180 | +0.59(+0.99%) |
Oct 15, 2021 | 59.59 | 59.85 | 59.08 | 59.24 | 4,858,725 | +0.03(+0.06%) |
Oct 14, 2021 | 58.67 | 59.35 | 58.16 | 59.20 | 5,169,541 | +0.73(+1.25%) |
Oct 13, 2021 | 58.56 | 59.13 | 57.60 | 58.47 | 6,533,291 | +0.14(+0.23%) |
Oct 12, 2021 | 57.74 | 58.68 | 57.49 | 58.33 | 4,223,589 | +0.71(+1.24%) |
Oct 11, 2021 | 57.17 | 57.65 | 56.99 | 57.62 | 2,955,553 | +0.48(+0.83%) |
Oct 08, 2021 | 57.57 | 57.89 | 57.05 | 57.14 | 2,387,040 | -0.53(-0.91%) |
Oct 07, 2021 | 57.79 | 58.45 | 57.57 | 57.67 | 3,628,688 | +0.06(+0.10%) |
Oct 06, 2021 | 56.20 | 57.66 | 55.89 | 57.61 | 4,675,733 | +1.28(+2.26%) |
Oct 05, 2021 | 56.55 | 56.61 | 55.97 | 56.34 | 3,667,339 | -0.21(-0.38%) |
Oct 04, 2021 | 55.82 | 56.63 | 55.73 | 56.55 | 4,057,893 | +0.55(+0.99%) |