Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 63.95 | 64.18 | 63.74 | 63.81 | 2,591,532 | -0.07(-0.10%) |
Dec 30, 2021 | 63.95 | 64.14 | 63.51 | 63.87 | 2,331,241 | +0.01(+0.01%) |
Dec 29, 2021 | 63.51 | 63.97 | 63.34 | 63.86 | 2,161,303 | +0.44(+0.70%) |
Dec 28, 2021 | 62.96 | 63.52 | 62.83 | 63.42 | 2,999,079 | +0.41(+0.65%) |
Dec 27, 2021 | 61.51 | 63.02 | 61.50 | 63.01 | 3,767,221 | +1.53(+2.48%) |
Dec 23, 2021 | 61.51 | 61.66 | 61.16 | 61.48 | 3,224,357 | +0.07(+0.12%) |
Dec 22, 2021 | 61.20 | 61.50 | 60.81 | 61.41 | 3,364,714 | +0.36(+0.60%) |
Dec 21, 2021 | 60.03 | 61.16 | 60.01 | 61.05 | 4,598,487 | +1.31(+2.19%) |
Dec 20, 2021 | 59.64 | 59.85 | 58.94 | 59.74 | 4,406,604 | -0.46(-0.77%) |
Dec 17, 2021 | 60.09 | 60.99 | 60.00 | 60.20 | 13,892,468 | +0.10(+0.16%) |
Dec 16, 2021 | 59.90 | 60.40 | 59.63 | 60.11 | 5,785,971 | +0.40(+0.67%) |
Dec 15, 2021 | 59.51 | 59.85 | 58.31 | 59.71 | 6,761,098 | -0.06(-0.10%) |
Dec 14, 2021 | 60.49 | 60.97 | 59.73 | 59.77 | 5,363,222 | -0.77(-1.28%) |
Dec 13, 2021 | 59.50 | 60.82 | 59.38 | 60.54 | 5,611,249 | +1.08(+1.82%) |
Dec 10, 2021 | 60.23 | 60.23 | 59.41 | 59.46 | 4,362,532 | -0.37(-0.62%) |
Dec 09, 2021 | 60.86 | 60.86 | 59.81 | 59.83 | 4,162,370 | -1.32(-2.16%) |
Dec 08, 2021 | 60.71 | 61.37 | 60.61 | 61.15 | 4,838,465 | +0.41(+0.67%) |
Dec 07, 2021 | 60.75 | 61.18 | 60.43 | 60.75 | 7,012,479 | +0.28(+0.46%) |
Dec 06, 2021 | 60.19 | 61.81 | 60.14 | 60.47 | 6,310,031 | +0.74(+1.23%) |
Dec 03, 2021 | 60.03 | 60.30 | 59.36 | 59.73 | 4,557,221 | -0.24(-0.40%) |
Dec 02, 2021 | 59.11 | 60.45 | 59.00 | 59.97 | 5,723,359 | +1.42(+2.43%) |
Dec 01, 2021 | 60.80 | 61.37 | 58.53 | 58.55 | 6,765,646 | -1.78(-2.94%) |
Nov 30, 2021 | 61.72 | 61.72 | 60.30 | 60.33 | 6,998,793 | -1.45(-2.35%) |
Nov 29, 2021 | 61.97 | 62.49 | 61.24 | 61.78 | 6,247,875 | +0.29(+0.48%) |
Nov 26, 2021 | 61.81 | 62.65 | 61.23 | 61.49 | 4,203,264 | -1.04(-1.66%) |
Nov 24, 2021 | 61.89 | 62.61 | 61.45 | 62.52 | 4,441,210 | +0.65(+1.06%) |
Nov 23, 2021 | 62.67 | 62.89 | 61.86 | 61.87 | 5,105,312 | -0.70(-1.12%) |
Nov 22, 2021 | 62.79 | 63.40 | 62.42 | 62.57 | 7,375,740 | -0.19(-0.31%) |
Nov 19, 2021 | 62.89 | 63.21 | 62.22 | 62.76 | 6,263,627 | -0.12(-0.18%) |
Nov 18, 2021 | 63.84 | 63.87 | 62.76 | 62.88 | 5,378,693 | -0.82(-1.29%) |
Nov 17, 2021 | 63.05 | 63.74 | 61.56 | 63.70 | 7,407,846 | +0.50(+0.78%) |
Nov 16, 2021 | 63.05 | 63.24 | 62.28 | 63.20 | 5,294,479 | +0.24(+0.38%) |
Nov 15, 2021 | 63.17 | 63.17 | 62.32 | 62.97 | 7,941,886 | +0.58(+0.93%) |
Nov 12, 2021 | 62.02 | 62.53 | 61.94 | 62.39 | 3,391,694 | +0.27(+0.44%) |
Nov 11, 2021 | 60.74 | 62.12 | 60.65 | 62.11 | 3,326,318 | +1.10(+1.80%) |
Nov 10, 2021 | 60.86 | 61.01 | 2,997,502 | -0.49(-0.79%) | ||
Nov 09, 2021 | 61.50 | 61.55 | 60.69 | 61.50 | 3,820,964 | +0.21(+0.34%) |
Nov 08, 2021 | 61.60 | 61.60 | 60.94 | 61.30 | 3,254,334 | -0.26(-0.42%) |
Nov 05, 2021 | 61.67 | 62.31 | 61.42 | 61.55 | 3,728,812 | +0.42(+0.69%) |
Nov 04, 2021 | 62.15 | 62.22 | 60.79 | 61.13 | 3,278,280 | -0.86(-1.38%) |
Nov 03, 2021 | 61.75 | 62.31 | 61.64 | 61.99 | 4,096,488 | +0.25(+0.40%) |
Nov 02, 2021 | 61.03 | 62.20 | 60.81 | 61.74 | 5,192,232 | +0.97(+1.59%) |
Nov 01, 2021 | 60.89 | 60.24 | 59.50 | 60.77 | 6,277,577 | -0.29(-0.47%) |
Oct 29, 2021 | 62.00 | 62.67 | 60.90 | 61.06 | 51,712,732 | -1.47(-2.35%) |
Oct 28, 2021 | 62.90 | 62.92 | 61.98 | 62.53 | 11,160,618 | -0.15(-0.23%) |
Oct 27, 2021 | 63.59 | 63.68 | 62.66 | 62.67 | 7,581,478 | -0.67(-1.05%) |
Oct 26, 2021 | 62.91 | 63.77 | 63.34 | 5,855,597 | +0.20(+0.31%) | |
Oct 25, 2021 | 61.36 | 63.73 | 61.33 | 63.15 | 8,160,266 | +1.81(+2.95%) |
Oct 22, 2021 | 60.92 | 61.43 | 60.91 | 61.33 | 2,868,336 | +0.50(+0.81%) |
Oct 21, 2021 | 61.00 | 61.38 | 60.60 | 60.84 | 3,573,188 | -0.16(-0.27%) |
Oct 20, 2021 | 59.99 | 61.02 | 59.92 | 61.00 | 3,101,450 | +1.13(+1.88%) |
Oct 19, 2021 | 60.29 | 60.31 | 59.83 | 59.87 | 3,988,830 | -0.27(-0.44%) |
Oct 18, 2021 | 59.33 | 60.21 | 59.15 | 60.14 | 2,849,252 | +0.59(+0.99%) |
Oct 15, 2021 | 59.91 | 60.16 | 59.39 | 59.55 | 4,833,402 | +0.03(+0.06%) |
Oct 14, 2021 | 58.97 | 59.66 | 58.47 | 59.51 | 5,142,598 | +0.74(+1.25%) |
Oct 13, 2021 | 58.86 | 59.44 | 57.90 | 58.78 | 6,499,240 | +0.14(+0.23%) |
Oct 12, 2021 | 58.04 | 58.99 | 57.79 | 58.64 | 4,201,577 | +0.72(+1.24%) |
Oct 11, 2021 | 57.47 | 57.95 | 57.29 | 57.92 | 2,940,149 | +0.48(+0.83%) |
Oct 08, 2021 | 57.87 | 58.20 | 57.35 | 57.44 | 2,374,599 | -0.53(-0.91%) |
Oct 07, 2021 | 58.09 | 58.76 | 57.87 | 57.97 | 3,609,776 | +0.06(+0.10%) |
Oct 06, 2021 | 56.49 | 57.96 | 56.19 | 57.91 | 4,651,363 | +1.28(+2.26%) |
Oct 05, 2021 | 56.84 | 56.90 | 56.26 | 56.63 | 3,648,226 | -0.21(-0.38%) |
Oct 04, 2021 | 56.11 | 56.92 | 56.02 | 56.84 | 4,036,744 | +0.56(+0.99%) |