Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 72.65 | 73.30 | 72.39 | 72.91 | 3,325,125 | +0.37(+0.52%) |
Dec 30, 2021 | 72.36 | 73.11 | 72.36 | 72.53 | 2,914,662 | +0.07(+0.09%) |
Dec 29, 2021 | 71.78 | 72.91 | 71.74 | 72.47 | 3,003,265 | +0.66(+0.92%) |
Dec 28, 2021 | 71.23 | 72.31 | 71.23 | 71.80 | 3,105,645 | +0.46(+0.65%) |
Dec 27, 2021 | 70.82 | 71.57 | 70.81 | 71.34 | 3,296,027 | +0.52(+0.73%) |
Dec 23, 2021 | 71.15 | 71.44 | 70.59 | 70.83 | 4,816,871 | -0.24(-0.34%) |
Dec 22, 2021 | 71.08 | 71.48 | 70.55 | 71.07 | 5,052,820 | -0.12(-0.16%) |
Dec 21, 2021 | 70.17 | 71.47 | 69.89 | 71.18 | 6,918,653 | +1.58(+2.26%) |
Dec 20, 2021 | 70.06 | 70.30 | 68.50 | 69.61 | 7,563,278 | -1.48(-2.08%) |
Dec 17, 2021 | 70.56 | 71.61 | 69.48 | 71.08 | 11,849,858 | +0.53(+0.75%) |
Dec 16, 2021 | 71.26 | 71.76 | 70.54 | 70.56 | 9,952,836 | +0.39(+0.56%) |
Dec 15, 2021 | 69.93 | 70.30 | 68.51 | 70.16 | 6,182,194 | +0.12(+0.16%) |
Dec 14, 2021 | 69.80 | 70.77 | 69.71 | 70.05 | 7,260,638 | -0.18(-0.26%) |
Dec 13, 2021 | 71.39 | 71.85 | 69.97 | 70.23 | 7,167,450 | -1.54(-2.14%) |
Dec 10, 2021 | 71.27 | 71.85 | 71.02 | 71.77 | 5,335,403 | +0.68(+0.96%) |
Dec 09, 2021 | 71.13 | 71.73 | 70.97 | 71.08 | 5,103,762 | -0.31(-0.43%) |
Dec 08, 2021 | 71.28 | 71.82 | 70.92 | 71.39 | 8,495,811 | +0.21(+0.30%) |
Dec 07, 2021 | 70.00 | 71.67 | 69.52 | 71.18 | 8,305,327 | +1.42(+2.04%) |
Dec 06, 2021 | 68.66 | 70.59 | 68.40 | 69.76 | 8,103,900 | +1.87(+2.76%) |
Dec 03, 2021 | 67.72 | 68.11 | 67.02 | 67.89 | 8,299,441 | +0.42(+0.63%) |
Dec 02, 2021 | 65.32 | 67.69 | 65.28 | 67.46 | 6,300,252 | +2.15(+3.29%) |
Dec 01, 2021 | 68.07 | 68.84 | 65.27 | 65.31 | 8,345,319 | -1.33(-2.00%) |
Nov 30, 2021 | 67.50 | 67.78 | 65.72 | 66.65 | 10,335,131 | -1.22(-1.80%) |
Nov 29, 2021 | 68.96 | 69.43 | 67.46 | 67.87 | 6,053,572 | +1.26(+1.89%) |
Nov 26, 2021 | 67.15 | 67.67 | 66.30 | 66.61 | 4,932,784 | -2.04(-2.97%) |
Nov 24, 2021 | 66.93 | 68.71 | 66.85 | 68.65 | 5,165,227 | +0.51(+0.75%) |
Nov 23, 2021 | 66.64 | 68.44 | 66.26 | 68.14 | 7,403,819 | +1.03(+1.53%) |
Nov 22, 2021 | 68.81 | 69.12 | 66.49 | 67.11 | 7,311,241 | -1.09(-1.61%) |
Nov 19, 2021 | 69.90 | 69.93 | 67.41 | 68.20 | 8,500,131 | -2.00(-2.85%) |
Nov 18, 2021 | 70.68 | 70.41 | 70.15 | 70.20 | 9,857,256 | -0.43(-0.61%) |
Nov 17, 2021 | 73.75 | 73.89 | 70.30 | 70.63 | 22,337,426 | +3.89(+5.83%) |
Nov 16, 2021 | 66.62 | 67.55 | 65.63 | 66.74 | 10,179,883 | +0.17(+0.26%) |
Nov 15, 2021 | 66.56 | 67.69 | 66.42 | 66.57 | 6,592,670 | +0.50(+0.76%) |
Nov 12, 2021 | 65.98 | 66.29 | 65.48 | 66.07 | 8,855,929 | +0.56(+0.85%) |
Nov 11, 2021 | 66.34 | 66.76 | 65.41 | 65.51 | 6,297,279 | -0.71(-1.07%) |
Nov 10, 2021 | 67.01 | 66.17 | 66.23 | 6,196,284 | -0.69(-1.03%) | |
Nov 09, 2021 | 67.04 | 67.47 | 66.52 | 66.92 | 4,475,690 | +0.05(+0.07%) |
Nov 08, 2021 | 67.84 | 68.17 | 66.55 | 66.87 | 7,017,088 | -1.25(-1.84%) |
Nov 05, 2021 | 67.88 | 68.77 | 67.79 | 68.12 | 9,120,399 | +1.40(+2.09%) |
Nov 04, 2021 | 65.66 | 66.93 | 65.45 | 66.73 | 8,610,173 | +1.25(+1.91%) |
Nov 03, 2021 | 64.06 | 65.74 | 64.06 | 65.47 | 6,593,749 | +1.06(+1.65%) |
Nov 02, 2021 | 63.98 | 64.95 | 63.41 | 64.41 | 7,849,618 | +0.64(+1.01%) |
Nov 01, 2021 | 62.70 | 64.13 | 63.10 | 63.77 | 7,759,872 | +1.11(+1.77%) |
Oct 29, 2021 | 62.19 | 63.14 | 61.94 | 62.66 | 8,642,926 | +0.28(+0.44%) |
Oct 28, 2021 | 62.02 | 62.57 | 61.96 | 62.38 | 4,003,009 | +0.61(+0.99%) |
Oct 27, 2021 | 62.66 | 62.58 | 61.45 | 61.77 | 4,779,644 | -0.74(-1.18%) |
Oct 26, 2021 | 62.83 | 62.51 | 6,352,044 | +0.07(+0.11%) | ||
Oct 25, 2021 | 61.56 | 62.81 | 61.56 | 62.44 | 6,239,103 | +1.05(+1.71%) |
Oct 22, 2021 | 61.82 | 61.96 | 60.80 | 61.39 | 4,465,573 | -0.50(-0.80%) |
Oct 21, 2021 | 61.14 | 61.92 | 61.14 | 61.88 | 4,150,283 | +0.78(+1.28%) |
Oct 20, 2021 | 61.34 | 62.22 | 60.93 | 61.10 | 6,220,411 | -0.04(-0.06%) |
Oct 19, 2021 | 61.87 | 61.95 | 60.73 | 61.14 | 6,423,378 | -0.71(-1.14%) |
Oct 18, 2021 | 61.21 | 61.99 | 60.94 | 61.85 | 4,436,375 | +0.28(+0.45%) |
Oct 15, 2021 | 61.86 | 62.16 | 61.48 | 61.57 | 5,888,487 | +0.20(+0.33%) |
Oct 14, 2021 | 60.20 | 61.77 | 60.01 | 61.37 | 8,305,493 | +0.61(+1.01%) |
Oct 13, 2021 | 60.78 | 61.41 | 60.62 | 60.76 | 7,544,318 | +0.51(+0.84%) |
Oct 12, 2021 | 60.66 | 60.84 | 60.12 | 60.25 | 5,390,493 | -0.05(-0.08%) |
Oct 11, 2021 | 61.78 | 61.96 | 60.23 | 60.30 | 8,848,654 | -1.65(-2.66%) |
Oct 08, 2021 | 62.12 | 62.49 | 61.86 | 61.94 | 5,593,956 | -0.23(-0.37%) |
Oct 07, 2021 | 62.00 | 63.42 | 61.55 | 62.17 | 6,494,651 | +0.62(+1.01%) |
Oct 06, 2021 | 61.71 | 62.24 | 60.77 | 61.55 | 10,483,419 | -0.75(-1.20%) |
Oct 05, 2021 | 63.06 | 63.44 | 62.01 | 62.30 | 9,549,398 | -0.72(-1.14%) |
Oct 04, 2021 | 63.47 | 64.10 | 62.80 | 63.01 | 6,795,547 | -0.72(-1.13%) |