Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 66.06 | 66.37 | 65.84 | 66.19 | 1,088,489 | +0.33(+0.50%) |
Dec 30, 2021 | 65.84 | 66.15 | 65.68 | 65.86 | 974,441 | +0.09(+0.14%) |
Dec 29, 2021 | 65.81 | 66.17 | 65.65 | 65.77 | 1,455,226 | -0.27(-0.41%) |
Dec 28, 2021 | 65.92 | 66.64 | 65.92 | 66.04 | 1,117,587 | +0.03(+0.04%) |
Dec 27, 2021 | 64.98 | 66.11 | 64.88 | 66.01 | 979,278 | +1.16(+1.78%) |
Dec 23, 2021 | 64.49 | 64.96 | 64.40 | 64.85 | 1,188,869 | +0.67(+1.05%) |
Dec 22, 2021 | 63.23 | 64.19 | 63.23 | 64.18 | 1,355,109 | +0.85(+1.35%) |
Dec 21, 2021 | 63.39 | 63.42 | 63.02 | 63.33 | 1,652,870 | +0.65(+1.03%) |
Dec 20, 2021 | 62.49 | 62.87 | 62.06 | 62.68 | 2,208,374 | -0.35(-0.55%) |
Dec 17, 2021 | 63.52 | 64.02 | 62.94 | 63.02 | 2,485,907 | -1.51(-2.34%) |
Dec 16, 2021 | 64.55 | 65.33 | 64.34 | 64.53 | 1,923,367 | +0.38(+0.59%) |
Dec 15, 2021 | 63.65 | 64.21 | 63.34 | 64.16 | 6,895,821 | +0.54(+0.84%) |
Dec 14, 2021 | 63.78 | 64.50 | 63.52 | 63.62 | 1,660,481 | -0.35(-0.55%) |
Dec 13, 2021 | 64.45 | 64.55 | 63.78 | 63.97 | 2,110,483 | -0.73(-1.12%) |
Dec 10, 2021 | 64.98 | 65.13 | 64.57 | 64.70 | 1,560,752 | -0.09(-0.13%) |
Dec 09, 2021 | 64.60 | 65.00 | 64.50 | 64.79 | 1,148,022 | -0.38(-0.58%) |
Dec 08, 2021 | 65.06 | 65.28 | 64.72 | 65.17 | 1,763,567 | +0.39(+0.60%) |
Dec 07, 2021 | 64.34 | 65.01 | 64.34 | 64.78 | 1,901,881 | +0.88(+1.38%) |
Dec 06, 2021 | 64.88 | 64.98 | 63.85 | 63.90 | 2,056,243 | -0.35(-0.55%) |
Dec 03, 2021 | 65.14 | 65.14 | 64.05 | 64.25 | 2,318,144 | -0.77(-1.18%) |
Dec 02, 2021 | 63.01 | 65.20 | 62.89 | 65.02 | 2,963,520 | +3.10(+5.00%) |
Dec 01, 2021 | 62.53 | 63.49 | 61.87 | 61.92 | 3,827,067 | -0.28(-0.46%) |
Nov 30, 2021 | 63.02 | 63.04 | 61.91 | 62.20 | 5,224,937 | -1.13(-1.79%) |
Nov 29, 2021 | 64.35 | 64.59 | 63.07 | 63.34 | 2,604,439 | -0.50(-0.78%) |
Nov 26, 2021 | 63.66 | 64.10 | 63.29 | 63.84 | 3,590,728 | -1.44(-2.21%) |
Nov 24, 2021 | 64.65 | 65.37 | 64.56 | 65.28 | 2,327,181 | +0.37(+0.57%) |
Nov 23, 2021 | 63.98 | 65.16 | 63.58 | 64.91 | 5,763,284 | +1.70(+2.69%) |
Nov 22, 2021 | 63.64 | 63.84 | 63.19 | 63.21 | 1,796,145 | +0.51(+0.81%) |
Nov 19, 2021 | 62.83 | 62.93 | 62.42 | 62.70 | 1,697,565 | -0.51(-0.81%) |
Nov 18, 2021 | 63.36 | 63.26 | 63.16 | 63.21 | 911,015 | -0.14(-0.22%) |
Nov 17, 2021 | 63.84 | 64.09 | 63.08 | 63.34 | 1,204,930 | -0.70(-1.09%) |
Nov 16, 2021 | 64.36 | 64.60 | 64.03 | 64.04 | 997,006 | -0.35(-0.54%) |
Nov 15, 2021 | 64.40 | 64.85 | 64.19 | 64.39 | 6,257,917 | +0.13(+0.20%) |
Nov 12, 2021 | 63.70 | 64.30 | 63.49 | 64.26 | 1,106,690 | +0.63(+0.99%) |
Nov 11, 2021 | 63.59 | 63.90 | 63.47 | 63.63 | 896,475 | -0.10(-0.16%) |
Nov 10, 2021 | 63.56 | 63.73 | 1,139,888 | +0.16(+0.26%) | ||
Nov 09, 2021 | 63.38 | 63.66 | 63.13 | 63.57 | 3,448,065 | -0.08(-0.12%) |
Nov 08, 2021 | 63.60 | 63.86 | 63.32 | 63.65 | 1,360,527 | +0.22(+0.34%) |
Nov 05, 2021 | 63.46 | 63.85 | 63.29 | 63.43 | 1,105,870 | +0.19(+0.30%) |
Nov 04, 2021 | 63.41 | 63.47 | 62.86 | 63.24 | 1,521,718 | -0.25(-0.39%) |
Nov 03, 2021 | 62.74 | 63.64 | 62.70 | 63.49 | 1,572,014 | +0.59(+0.93%) |
Nov 02, 2021 | 62.97 | 63.33 | 62.67 | 62.90 | 1,102,205 | -0.23(-0.37%) |
Nov 01, 2021 | 62.98 | 63.20 | 62.77 | 63.14 | 1,083,667 | +0.54(+0.87%) |
Oct 29, 2021 | 62.70 | 62.81 | 62.01 | 62.59 | 1,609,665 | -0.16(-0.26%) |
Oct 28, 2021 | 62.83 | 63.28 | 62.74 | 62.76 | 1,118,634 | +0.09(+0.14%) |
Oct 27, 2021 | 62.71 | 63.26 | 62.41 | 62.67 | 1,739,807 | -0.23(-0.37%) |
Oct 26, 2021 | 62.51 | 63.21 | 62.90 | 1,440,725 | +0.50(+0.80%) | |
Oct 25, 2021 | 62.36 | 62.50 | 62.00 | 62.40 | 1,063,290 | +0.17(+0.28%) |
Oct 22, 2021 | 62.07 | 62.44 | 61.98 | 62.23 | 975,358 | +0.33(+0.53%) |
Oct 21, 2021 | 62.46 | 62.51 | 61.82 | 61.90 | 770,960 | -0.51(-0.82%) |
Oct 20, 2021 | 61.95 | 62.43 | 61.82 | 62.41 | 1,028,180 | +0.53(+0.85%) |
Oct 19, 2021 | 61.07 | 61.93 | 61.07 | 61.88 | 1,482,972 | +0.98(+1.62%) |
Oct 18, 2021 | 60.61 | 61.04 | 60.44 | 60.90 | 1,356,144 | +0.21(+0.34%) |
Oct 15, 2021 | 60.05 | 60.73 | 60.05 | 60.69 | 1,339,079 | +1.06(+1.78%) |
Oct 14, 2021 | 59.51 | 59.78 | 59.27 | 59.63 | 1,130,038 | +0.62(+1.05%) |
Oct 13, 2021 | 59.34 | 59.53 | 58.57 | 59.01 | 1,258,808 | -0.33(-0.55%) |
Oct 12, 2021 | 59.54 | 59.73 | 59.23 | 59.34 | 1,142,078 | -0.15(-0.25%) |
Oct 11, 2021 | 60.03 | 60.22 | 59.47 | 59.48 | 731,955 | -0.25(-0.42%) |
Oct 08, 2021 | 58.95 | 59.82 | 58.85 | 59.74 | 1,582,942 | +0.92(+1.57%) |
Oct 07, 2021 | 58.39 | 58.81 | 58.31 | 58.81 | 3,512,954 | +0.86(+1.49%) |
Oct 06, 2021 | 57.75 | 57.99 | 57.27 | 57.95 | 1,583,864 | -0.30(-0.51%) |
Oct 05, 2021 | 57.92 | 58.59 | 57.71 | 58.25 | 3,978,089 | +0.56(+0.98%) |
Oct 04, 2021 | 57.66 | 58.25 | 57.34 | 57.68 | 1,412,134 | +0.01(+0.01%) |