Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 62.09 | 62.57 | 61.89 | 62.43 | 2,177,311 | +0.31(+0.49%) |
Dec 30, 2021 | 62.25 | 62.42 | 61.78 | 62.12 | 1,967,467 | +0.03(+0.04%) |
Dec 29, 2021 | 62.15 | 62.33 | 61.81 | 62.10 | 2,019,833 | +0.12(+0.19%) |
Dec 28, 2021 | 61.19 | 62.00 | 61.19 | 61.98 | 2,082,111 | +0.77(+1.26%) |
Dec 27, 2021 | 61.30 | 61.49 | 60.90 | 61.21 | 2,701,635 | +0.06(+0.11%) |
Dec 23, 2021 | 61.15 | 61.36 | 60.99 | 61.14 | 2,517,132 | +0.27(+0.44%) |
Dec 22, 2021 | 60.31 | 60.89 | 59.84 | 60.87 | 4,193,420 | +0.59(+0.98%) |
Dec 21, 2021 | 59.76 | 60.76 | 59.20 | 60.28 | 7,462,772 | -2.53(-4.03%) |
Dec 20, 2021 | 62.19 | 63.01 | 62.10 | 62.81 | 4,199,145 | +0.13(+0.21%) |
Dec 17, 2021 | 63.74 | 64.56 | 62.66 | 62.68 | 7,086,028 | -1.12(-1.76%) |
Dec 16, 2021 | 62.21 | 63.82 | 61.85 | 63.80 | 5,082,765 | +1.41(+2.26%) |
Dec 15, 2021 | 61.23 | 62.44 | 61.19 | 62.39 | 5,073,484 | +1.32(+2.17%) |
Dec 14, 2021 | 61.14 | 61.41 | 60.80 | 61.07 | 4,843,560 | -0.02(-0.03%) |
Dec 13, 2021 | 59.95 | 61.31 | 59.54 | 61.09 | 4,967,279 | +1.08(+1.81%) |
Dec 10, 2021 | 59.63 | 60.13 | 59.42 | 60.00 | 3,005,085 | +0.73(+1.23%) |
Dec 09, 2021 | 59.52 | 59.63 | 59.00 | 59.27 | 2,898,699 | -0.22(-0.37%) |
Dec 08, 2021 | 59.82 | 60.25 | 58.83 | 59.49 | 2,681,510 | -0.33(-0.56%) |
Dec 07, 2021 | 59.52 | 60.24 | 59.15 | 59.83 | 3,090,375 | +0.12(+0.20%) |
Dec 06, 2021 | 59.63 | 60.28 | 59.56 | 59.71 | 3,795,134 | +0.19(+0.33%) |
Dec 03, 2021 | 58.55 | 59.52 | 58.45 | 59.51 | 4,389,509 | +1.27(+2.18%) |
Dec 02, 2021 | 57.34 | 58.47 | 57.26 | 58.24 | 5,064,221 | +1.32(+2.33%) |
Dec 01, 2021 | 57.41 | 57.96 | 56.90 | 56.92 | 3,655,084 | -0.31(-0.55%) |
Nov 30, 2021 | 58.58 | 58.69 | 57.16 | 57.23 | 9,805,674 | -1.62(-2.76%) |
Nov 29, 2021 | 58.30 | 58.88 | 57.78 | 58.85 | 3,816,694 | +0.70(+1.21%) |
Nov 26, 2021 | 58.59 | 59.38 | 58.01 | 58.15 | 1,839,271 | -0.50(-0.85%) |
Nov 24, 2021 | 58.84 | 59.00 | 58.27 | 58.65 | 1,602,181 | -0.13(-0.22%) |
Nov 23, 2021 | 58.36 | 59.01 | 58.31 | 58.78 | 2,186,647 | +0.52(+0.89%) |
Nov 22, 2021 | 57.44 | 58.77 | 57.33 | 58.26 | 2,090,205 | +0.78(+1.35%) |
Nov 19, 2021 | 58.57 | 59.06 | 57.45 | 57.48 | 2,867,468 | -0.80(-1.37%) |
Nov 18, 2021 | 58.27 | 58.32 | 58.24 | 58.28 | 1,990,347 | -0.20(-0.35%) |
Nov 17, 2021 | 58.54 | 58.66 | 58.27 | 58.48 | 2,078,108 | -0.13(-0.22%) |
Nov 16, 2021 | 59.09 | 59.09 | 58.58 | 58.61 | 2,172,660 | -0.41(-0.69%) |
Nov 15, 2021 | 58.58 | 59.14 | 58.37 | 59.02 | 1,889,977 | +0.43(+0.73%) |
Nov 12, 2021 | 58.42 | 58.86 | 58.04 | 58.59 | 3,134,191 | +0.31(+0.54%) |
Nov 11, 2021 | 58.61 | 59.25 | 58.11 | 58.28 | 2,943,026 | -0.58(-0.99%) |
Nov 10, 2021 | 58.73 | 58.86 | 2,641,325 | +0.33(+0.57%) | ||
Nov 09, 2021 | 58.27 | 58.61 | 57.94 | 58.53 | 1,922,187 | +0.49(+0.85%) |
Nov 08, 2021 | 58.06 | 58.19 | 57.46 | 58.04 | 2,063,339 | -0.01(-0.02%) |
Nov 05, 2021 | 58.19 | 58.30 | 57.82 | 58.05 | 2,210,791 | -0.06(-0.10%) |
Nov 04, 2021 | 58.37 | 58.74 | 57.81 | 58.10 | 2,835,762 | -0.40(-0.68%) |
Nov 03, 2021 | 58.08 | 58.61 | 58.01 | 58.50 | 2,370,559 | +0.47(+0.81%) |
Nov 02, 2021 | 57.87 | 58.19 | 57.55 | 58.03 | 2,317,248 | +0.32(+0.55%) |
Nov 01, 2021 | 57.28 | 57.81 | 57.57 | 57.71 | 2,120,116 | +0.45(+0.79%) |
Oct 29, 2021 | 57.36 | 57.88 | 57.22 | 57.26 | 2,666,355 | -0.22(-0.39%) |
Oct 28, 2021 | 56.99 | 57.58 | 56.90 | 57.48 | 2,669,512 | +0.69(+1.21%) |
Oct 27, 2021 | 57.79 | 58.05 | 56.70 | 56.80 | 2,798,785 | -0.73(-1.27%) |
Oct 26, 2021 | 57.42 | 57.53 | 2,807,015 | +0.19(+0.32%) | ||
Oct 25, 2021 | 57.93 | 57.96 | 57.17 | 57.34 | 4,196,800 | -0.73(-1.26%) |
Oct 22, 2021 | 57.91 | 58.43 | 57.86 | 58.07 | 2,189,787 | +0.18(+0.30%) |
Oct 21, 2021 | 58.22 | 58.28 | 57.59 | 57.90 | 2,447,535 | -0.20(-0.35%) |
Oct 20, 2021 | 57.24 | 58.28 | 57.24 | 58.10 | 2,855,719 | +0.95(+1.65%) |
Oct 19, 2021 | 56.96 | 57.25 | 56.76 | 57.16 | 2,099,552 | +0.16(+0.28%) |
Oct 18, 2021 | 57.52 | 57.66 | 56.98 | 57.00 | 3,415,164 | -0.59(-1.03%) |
Oct 15, 2021 | 57.89 | 58.02 | 57.35 | 57.59 | 6,935,680 | -0.19(-0.32%) |
Oct 14, 2021 | 57.46 | 57.88 | 57.33 | 57.78 | 2,815,324 | +0.46(+0.81%) |
Oct 13, 2021 | 57.45 | 57.77 | 56.67 | 57.31 | 3,452,284 | -0.26(-0.45%) |
Oct 12, 2021 | 57.30 | 58.15 | 57.11 | 57.57 | 4,918,676 | +0.42(+0.73%) |
Oct 11, 2021 | 56.97 | 57.54 | 56.82 | 57.16 | 3,108,135 | +0.21(+0.37%) |
Oct 08, 2021 | 56.85 | 57.45 | 56.59 | 56.94 | 2,762,995 | +0.13(+0.23%) |
Oct 07, 2021 | 57.17 | 57.23 | 56.65 | 56.81 | 4,177,994 | -0.28(-0.49%) |
Oct 06, 2021 | 56.52 | 57.14 | 56.14 | 57.09 | 3,373,247 | +0.54(+0.96%) |
Oct 05, 2021 | 56.45 | 56.76 | 56.13 | 56.55 | 4,502,052 | +0.08(+0.15%) |
Oct 04, 2021 | 55.68 | 56.59 | 55.68 | 56.47 | 5,380,152 | +0.76(+1.37%) |