Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 63.38 | 64.38 | 63.28 | 64.22 | 1,400,215 | +0.69(+1.09%) |
Dec 30, 2021 | 63.85 | 64.05 | 63.50 | 63.53 | 954,436 | -0.14(-0.22%) |
Dec 29, 2021 | 63.71 | 64.10 | 63.54 | 63.67 | 1,107,099 | +0.08(+0.12%) |
Dec 28, 2021 | 62.71 | 63.64 | 62.71 | 63.60 | 1,104,930 | +0.82(+1.30%) |
Dec 27, 2021 | 62.27 | 62.80 | 62.00 | 62.78 | 1,240,060 | +0.60(+0.96%) |
Dec 23, 2021 | 61.57 | 62.45 | 61.51 | 62.18 | 3,074,197 | +0.78(+1.27%) |
Dec 22, 2021 | 61.62 | 61.97 | 61.19 | 61.40 | 2,170,546 | -0.20(-0.32%) |
Dec 21, 2021 | 61.35 | 62.18 | 61.35 | 61.60 | 2,061,371 | +0.58(+0.95%) |
Dec 20, 2021 | 61.49 | 61.49 | 59.90 | 61.02 | 2,386,742 | -1.00(-1.61%) |
Dec 17, 2021 | 62.60 | 62.97 | 61.86 | 62.02 | 5,386,769 | -0.86(-1.36%) |
Dec 16, 2021 | 62.09 | 63.52 | 62.01 | 62.87 | 2,592,163 | +1.04(+1.67%) |
Dec 15, 2021 | 61.61 | 61.97 | 60.84 | 61.84 | 1,997,678 | +0.22(+0.35%) |
Dec 14, 2021 | 61.44 | 62.44 | 61.29 | 61.62 | 2,387,965 | +0.20(+0.32%) |
Dec 13, 2021 | 60.54 | 61.70 | 60.43 | 61.42 | 3,039,665 | +1.13(+1.88%) |
Dec 10, 2021 | 60.66 | 60.89 | 60.12 | 60.29 | 2,802,982 | +0.16(+0.27%) |
Dec 09, 2021 | 60.62 | 60.65 | 59.90 | 60.13 | 2,347,913 | -0.81(-1.33%) |
Dec 08, 2021 | 60.97 | 61.40 | 60.76 | 60.94 | 2,087,061 | -0.03(-0.05%) |
Dec 07, 2021 | 60.18 | 61.10 | 60.03 | 60.96 | 1,774,112 | +1.00(+1.66%) |
Dec 06, 2021 | 60.01 | 60.59 | 59.61 | 59.97 | 2,700,168 | +0.55(+0.93%) |
Dec 03, 2021 | 59.60 | 60.37 | 58.97 | 59.41 | 2,415,042 | +0.12(+0.21%) |
Dec 02, 2021 | 58.96 | 59.83 | 58.78 | 59.29 | 2,200,335 | +0.55(+0.94%) |
Dec 01, 2021 | 60.15 | 60.85 | 58.72 | 58.74 | 2,286,056 | -0.37(-0.63%) |
Nov 30, 2021 | 60.63 | 60.82 | 59.10 | 59.11 | 5,037,066 | -2.47(-4.01%) |
Nov 29, 2021 | 61.83 | 62.10 | 61.11 | 61.58 | 2,262,582 | +0.39(+0.64%) |
Nov 26, 2021 | 61.70 | 61.70 | 60.70 | 61.19 | 2,296,149 | -1.82(-2.90%) |
Nov 24, 2021 | 63.42 | 63.52 | 62.75 | 63.02 | 3,496,101 | -0.41(-0.64%) |
Nov 23, 2021 | 63.16 | 63.64 | 62.62 | 63.42 | 2,605,665 | +0.31(+0.50%) |
Nov 22, 2021 | 62.11 | 63.56 | 62.01 | 63.11 | 2,687,083 | +1.03(+1.65%) |
Nov 19, 2021 | 63.28 | 63.47 | 61.78 | 62.09 | 5,130,073 | -1.19(-1.88%) |
Nov 18, 2021 | 62.47 | 63.50 | 63.26 | 63.27 | 2,768,045 | +0.88(+1.42%) |
Nov 17, 2021 | 62.88 | 62.94 | 62.28 | 62.39 | 2,036,698 | -0.70(-1.11%) |
Nov 16, 2021 | 63.41 | 63.50 | 62.70 | 63.09 | 2,070,128 | -0.17(-0.27%) |
Nov 15, 2021 | 62.77 | 63.29 | 62.25 | 63.26 | 2,145,750 | +0.96(+1.55%) |
Nov 12, 2021 | 62.61 | 62.70 | 61.61 | 62.30 | 1,598,362 | -0.20(-0.32%) |
Nov 11, 2021 | 61.88 | 62.65 | 61.74 | 62.50 | 1,902,614 | +0.71(+1.15%) |
Nov 10, 2021 | 61.13 | 61.87 | 61.79 | 2,955,683 | +0.91(+1.49%) | |
Nov 09, 2021 | 60.32 | 60.92 | 59.96 | 60.88 | 1,946,429 | +0.60(+0.99%) |
Nov 08, 2021 | 61.18 | 61.53 | 60.12 | 60.29 | 2,712,616 | -0.65(-1.07%) |
Nov 05, 2021 | 61.13 | 61.50 | 60.46 | 60.94 | 2,509,748 | +0.25(+0.40%) |
Nov 04, 2021 | 61.36 | 61.60 | 60.49 | 60.69 | 2,301,415 | -0.63(-1.03%) |
Nov 03, 2021 | 59.53 | 61.34 | 59.13 | 61.33 | 4,263,855 | +1.45(+2.41%) |
Nov 02, 2021 | 60.12 | 60.17 | 59.67 | 59.88 | 2,948,364 | -0.23(-0.38%) |
Nov 01, 2021 | 60.96 | 60.65 | 59.96 | 60.11 | 3,373,077 | -0.60(-0.98%) |
Oct 29, 2021 | 61.15 | 61.55 | 60.66 | 60.70 | 3,494,076 | -0.57(-0.93%) |
Oct 28, 2021 | 61.04 | 61.56 | 60.55 | 61.27 | 3,166,302 | +0.29(+0.48%) |
Oct 27, 2021 | 62.17 | 62.45 | 60.87 | 60.98 | 2,791,751 | -0.78(-1.27%) |
Oct 26, 2021 | 62.98 | 61.76 | 3,467,657 | -1.20(-1.91%) | ||
Oct 25, 2021 | 62.74 | 63.08 | 62.40 | 62.96 | 2,565,255 | +0.39(+0.62%) |
Oct 22, 2021 | 61.35 | 62.78 | 61.35 | 62.57 | 1,790,809 | +1.28(+2.08%) |
Oct 21, 2021 | 61.21 | 61.57 | 60.82 | 61.30 | 1,575,312 | +0.03(+0.05%) |
Oct 20, 2021 | 61.27 | 61.67 | 60.76 | 61.27 | 2,424,879 | +0.28(+0.46%) |
Oct 19, 2021 | 60.55 | 61.01 | 59.95 | 60.99 | 1,643,743 | +0.70(+1.16%) |
Oct 18, 2021 | 60.30 | 61.00 | 59.63 | 60.29 | 1,784,374 | -0.14(-0.23%) |
Oct 15, 2021 | 60.95 | 60.97 | 60.24 | 60.43 | 2,274,863 | -0.21(-0.34%) |
Oct 14, 2021 | 59.96 | 60.67 | 59.20 | 60.64 | 2,086,479 | +1.18(+1.99%) |
Oct 13, 2021 | 60.00 | 60.09 | 58.78 | 59.46 | 2,299,431 | -0.44(-0.74%) |
Oct 12, 2021 | 59.81 | 60.17 | 59.52 | 59.90 | 2,201,416 | -0.55(-0.91%) |
Oct 11, 2021 | 60.05 | 60.90 | 59.77 | 60.45 | 2,069,292 | +0.64(+1.07%) |
Oct 08, 2021 | 59.82 | 60.26 | 59.36 | 59.80 | 2,226,756 | +0.26(+0.43%) |
Oct 07, 2021 | 59.34 | 60.04 | 58.93 | 59.55 | 2,037,582 | +0.68(+1.16%) |
Oct 06, 2021 | 58.58 | 58.91 | 57.54 | 58.87 | 1,934,413 | +0.02(+0.03%) |
Oct 05, 2021 | 57.97 | 59.07 | 57.48 | 58.85 | 2,252,014 | +1.06(+1.83%) |
Oct 04, 2021 | 57.57 | 58.60 | 57.52 | 57.79 | 2,522,439 | +0.34(+0.59%) |