Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 72.95 | 73.34 | 72.68 | 72.72 | 3,674,719 | -0.43(-0.58%) |
Dec 30, 2021 | 73.65 | 73.99 | 72.98 | 73.14 | 3,289,100 | -0.41(-0.55%) |
Dec 29, 2021 | 73.41 | 73.87 | 73.06 | 73.55 | 2,663,042 | +0.18(+0.24%) |
Dec 28, 2021 | 73.64 | 73.94 | 73.10 | 73.37 | 3,772,114 | -0.11(-0.16%) |
Dec 27, 2021 | 71.92 | 73.49 | 71.90 | 73.49 | 3,882,349 | +2.02(+2.83%) |
Dec 23, 2021 | 70.92 | 71.94 | 70.87 | 71.47 | 4,053,360 | +0.88(+1.24%) |
Dec 22, 2021 | 69.12 | 70.62 | 69.06 | 70.59 | 4,711,387 | +1.37(+1.98%) |
Dec 21, 2021 | 67.90 | 69.25 | 67.23 | 69.22 | 6,149,811 | +2.39(+3.58%) |
Dec 20, 2021 | 66.68 | 66.96 | 65.70 | 66.83 | 10,767,441 | -1.47(-2.16%) |
Dec 17, 2021 | 68.77 | 69.75 | 67.75 | 68.30 | 11,657,880 | -1.49(-2.13%) |
Dec 16, 2021 | 71.63 | 71.72 | 69.28 | 69.79 | 10,972,540 | -1.26(-1.77%) |
Dec 15, 2021 | 68.91 | 71.12 | 68.13 | 71.05 | 7,452,550 | +2.16(+3.14%) |
Dec 14, 2021 | 68.80 | 69.61 | 67.94 | 68.89 | 7,307,898 | -1.00(-1.43%) |
Dec 13, 2021 | 70.96 | 71.05 | 69.78 | 69.88 | 5,037,139 | -1.23(-1.72%) |
Dec 10, 2021 | 70.69 | 71.17 | 69.86 | 71.11 | 3,692,574 | +1.31(+1.87%) |
Dec 09, 2021 | 70.35 | 70.65 | 69.76 | 69.80 | 3,945,473 | -0.96(-1.35%) |
Dec 08, 2021 | 70.55 | 70.91 | 69.98 | 70.76 | 4,956,545 | +0.36(+0.51%) |
Dec 07, 2021 | 69.26 | 70.58 | 69.24 | 70.40 | 6,948,593 | +2.79(+4.13%) |
Dec 06, 2021 | 66.84 | 68.19 | 66.08 | 67.61 | 8,480,509 | +1.54(+2.33%) |
Dec 03, 2021 | 67.73 | 68.07 | 64.72 | 66.07 | 17,247,052 | -1.11(-1.66%) |
Dec 02, 2021 | 65.26 | 67.69 | 65.16 | 67.18 | 13,106,565 | +1.95(+2.98%) |
Dec 01, 2021 | 68.49 | 69.38 | 65.16 | 65.24 | 10,694,981 | -1.57(-2.36%) |
Nov 30, 2021 | 68.64 | 69.21 | 66.64 | 66.81 | 12,381,987 | -2.63(-3.78%) |
Nov 29, 2021 | 69.26 | 70.00 | 68.58 | 69.44 | 6,111,645 | +1.61(+2.37%) |
Nov 26, 2021 | 68.81 | 69.25 | 67.41 | 67.83 | 8,163,580 | -3.07(-4.33%) |
Nov 24, 2021 | 69.94 | 70.97 | 69.66 | 70.90 | 5,726,956 | +0.29(+0.41%) |
Nov 23, 2021 | 70.27 | 70.83 | 69.44 | 70.60 | 6,613,717 | +0.23(+0.32%) |
Nov 22, 2021 | 71.34 | 72.18 | 70.32 | 70.38 | 6,027,711 | -0.40(-0.57%) |
Nov 19, 2021 | 71.03 | 71.40 | 70.67 | 70.78 | 2,610,518 | -0.25(-0.36%) |
Nov 18, 2021 | 70.90 | 71.13 | 70.95 | 71.03 | 3,542,751 | +0.47(+0.67%) |
Nov 17, 2021 | 70.83 | 70.89 | 70.38 | 70.56 | 3,136,210 | -0.33(-0.47%) |
Nov 16, 2021 | 70.28 | 71.28 | 70.25 | 70.89 | 2,842,625 | +0.54(+0.77%) |
Nov 15, 2021 | 70.72 | 70.77 | 70.01 | 70.35 | 3,527,601 | +0.02(+0.03%) |
Nov 12, 2021 | 69.68 | 70.49 | 69.38 | 70.33 | 3,335,012 | +1.03(+1.49%) |
Nov 11, 2021 | 69.70 | 69.73 | 69.28 | 69.30 | 2,444,184 | +0.05(+0.07%) |
Nov 10, 2021 | 69.81 | 69.25 | 5,425,884 | -1.15(-1.64%) | ||
Nov 09, 2021 | 70.96 | 71.04 | 69.92 | 70.40 | 5,140,431 | -0.46(-0.65%) |
Nov 08, 2021 | 71.08 | 71.23 | 70.63 | 70.86 | 2,887,565 | +0.13(+0.19%) |
Nov 05, 2021 | 70.97 | 71.37 | 70.25 | 70.73 | 4,563,317 | +0.49(+0.70%) |
Nov 04, 2021 | 69.78 | 70.27 | 69.68 | 70.24 | 5,024,066 | +0.62(+0.88%) |
Nov 03, 2021 | 68.58 | 69.72 | 68.44 | 69.62 | 3,923,621 | +0.86(+1.25%) |
Nov 02, 2021 | 68.27 | 68.85 | 68.22 | 68.76 | 3,230,437 | +0.54(+0.79%) |
Nov 01, 2021 | 68.30 | 68.08 | 67.66 | 68.22 | 3,393,649 | +0.24(+0.36%) |
Oct 29, 2021 | 66.98 | 68.06 | 66.90 | 67.98 | 3,636,122 | +0.27(+0.40%) |
Oct 28, 2021 | 66.87 | 67.72 | 66.87 | 67.70 | 2,956,595 | +1.29(+1.94%) |
Oct 27, 2021 | 67.17 | 67.38 | 66.41 | 66.41 | 2,869,909 | -0.63(-0.93%) |
Oct 26, 2021 | 67.37 | 67.04 | 2,904,782 | +0.15(+0.23%) | ||
Oct 25, 2021 | 66.53 | 67.01 | 65.99 | 66.89 | 2,099,259 | +0.68(+1.02%) |
Oct 22, 2021 | 66.20 | 66.65 | 65.61 | 66.21 | 3,939,422 | -0.15(-0.22%) |
Oct 21, 2021 | 65.82 | 66.41 | 65.68 | 66.36 | 2,848,503 | +0.37(+0.56%) |
Oct 20, 2021 | 65.61 | 66.10 | 65.60 | 65.99 | 4,681,847 | +0.51(+0.77%) |
Oct 19, 2021 | 65.00 | 65.51 | 64.81 | 65.49 | 3,009,697 | +0.96(+1.48%) |
Oct 18, 2021 | 63.57 | 64.60 | 63.38 | 64.53 | 3,687,077 | +0.41(+0.63%) |
Oct 15, 2021 | 63.83 | 64.23 | 63.62 | 64.12 | 4,068,841 | +0.97(+1.54%) |
Oct 14, 2021 | 62.21 | 63.21 | 62.06 | 63.15 | 4,491,449 | +2.04(+3.34%) |
Oct 13, 2021 | 60.96 | 61.35 | 60.09 | 61.11 | 4,943,923 | +0.43(+0.70%) |
Oct 12, 2021 | 61.26 | 61.37 | 60.45 | 60.68 | 5,141,821 | -0.31(-0.50%) |
Oct 11, 2021 | 61.69 | 62.55 | 60.97 | 60.99 | 4,108,746 | -0.88(-1.42%) |
Oct 08, 2021 | 62.34 | 62.45 | 61.69 | 61.87 | 5,001,808 | -0.24(-0.38%) |
Oct 07, 2021 | 62.05 | 62.95 | 61.98 | 62.10 | 5,525,723 | +1.04(+1.71%) |
Oct 06, 2021 | 59.49 | 61.12 | 59.00 | 61.06 | 9,327,029 | +0.51(+0.84%) |
Oct 05, 2021 | 59.77 | 61.22 | 59.56 | 60.56 | 6,635,018 | +1.21(+2.04%) |
Oct 04, 2021 | 60.56 | 60.82 | 58.69 | 59.34 | 11,712,580 | -1.54(-2.54%) |