Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.67 | 65.07 | 64.67 | 64.81 | 5,192,606 | +0.05(+0.07%) |
Dec 30, 2021 | 64.94 | 65.02 | 64.67 | 64.76 | 3,475,409 | -0.18(-0.28%) |
Dec 29, 2021 | 64.97 | 64.99 | 64.78 | 64.94 | 3,670,387 | -0.31(-0.47%) |
Dec 28, 2021 | 65.17 | 65.45 | 65.16 | 65.25 | 2,818,923 | +0.08(+0.12%) |
Dec 27, 2021 | 64.92 | 65.21 | 64.87 | 65.17 | 3,402,040 | -0.06(-0.09%) |
Dec 23, 2021 | 64.98 | 65.42 | 64.94 | 65.23 | 3,062,111 | +0.25(+0.39%) |
Dec 22, 2021 | 64.49 | 65.00 | 64.40 | 64.98 | 3,137,631 | +0.11(+0.16%) |
Dec 21, 2021 | 64.65 | 64.93 | 64.58 | 64.87 | 4,152,733 | +0.38(+0.59%) |
Dec 20, 2021 | 64.25 | 64.57 | 64.14 | 64.50 | 5,633,899 | -0.55(-0.85%) |
Dec 17, 2021 | 65.29 | 65.43 | 65.02 | 65.05 | 7,585,470 | -0.80(-1.22%) |
Dec 16, 2021 | 66.09 | 66.16 | 65.75 | 65.85 | 6,691,973 | +0.08(+0.12%) |
Dec 15, 2021 | 65.15 | 65.83 | 65.00 | 65.77 | 9,545,328 | +1.11(+1.72%) |
Dec 14, 2021 | 64.57 | 64.75 | 64.35 | 64.66 | 7,133,572 | -0.08(-0.12%) |
Dec 13, 2021 | 64.94 | 64.99 | 64.63 | 64.74 | 6,446,416 | -0.63(-0.97%) |
Dec 10, 2021 | 65.29 | 65.41 | 65.16 | 65.37 | 5,093,759 | +0.10(+0.15%) |
Dec 09, 2021 | 65.29 | 65.49 | 65.15 | 65.27 | 4,986,390 | -0.53(-0.81%) |
Dec 08, 2021 | 65.68 | 65.89 | 65.56 | 65.81 | 6,707,582 | -0.08(-0.12%) |
Dec 07, 2021 | 65.42 | 65.92 | 65.38 | 65.88 | 8,570,539 | +1.50(+2.33%) |
Dec 06, 2021 | 64.16 | 64.48 | 64.04 | 64.39 | 7,118,711 | +0.04(+0.06%) |
Dec 03, 2021 | 64.42 | 64.58 | 63.86 | 64.35 | 11,397,118 | +0.37(+0.58%) |
Dec 02, 2021 | 63.39 | 64.16 | 63.34 | 63.97 | 12,862,651 | +0.95(+1.50%) |
Dec 01, 2021 | 64.44 | 64.60 | 62.97 | 63.03 | 15,629,885 | -0.33(-0.53%) |
Nov 30, 2021 | 63.47 | 63.68 | 63.33 | 63.36 | 13,926,489 | -0.78(-1.22%) |
Nov 29, 2021 | 64.31 | 64.54 | 63.91 | 64.15 | 10,094,687 | +0.18(+0.28%) |
Nov 26, 2021 | 64.58 | 64.63 | 63.73 | 63.96 | 8,989,505 | -1.74(-2.65%) |
Nov 24, 2021 | 65.39 | 65.70 | 65.27 | 65.70 | 7,547,098 | -0.81(-1.22%) |
Nov 23, 2021 | 66.33 | 66.57 | 66.14 | 66.52 | 7,165,163 | +0.08(+0.12%) |
Nov 22, 2021 | 66.74 | 66.95 | 66.40 | 66.44 | 8,617,812 | -0.34(-0.51%) |
Nov 19, 2021 | 66.73 | 66.95 | 66.65 | 66.78 | 6,109,139 | +0.13(+0.20%) |
Nov 18, 2021 | 66.49 | 66.65 | 66.21 | 66.65 | 7,105,795 | +0.17(+0.26%) |
Nov 17, 2021 | 66.28 | 66.49 | 66.19 | 66.48 | 4,634,520 | -0.28(-0.42%) |
Nov 16, 2021 | 66.79 | 66.86 | 66.71 | 66.75 | 7,698,555 | -0.13(-0.20%) |
Nov 15, 2021 | 66.97 | 67.03 | 66.82 | 66.89 | 5,969,257 | -0.06(-0.09%) |
Nov 12, 2021 | 66.63 | 66.96 | 66.55 | 66.95 | 14,103,126 | +0.96(+1.45%) |
Nov 11, 2021 | 66.15 | 66.19 | 65.94 | 65.99 | 4,389,705 | +0.38(+0.58%) |
Nov 10, 2021 | 66.21 | 65.50 | 65.61 | 6,007,861 | -1.04(-1.56%) | |
Nov 09, 2021 | 66.75 | 66.80 | 66.41 | 66.65 | 8,344,409 | -0.42(-0.63%) |
Nov 08, 2021 | 66.98 | 67.07 | 66.89 | 67.07 | 5,790,647 | -0.14(-0.21%) |
Nov 05, 2021 | 67.10 | 67.25 | 66.94 | 67.21 | 6,033,165 | +0.09(+0.13%) |
Nov 04, 2021 | 66.92 | 67.14 | 66.79 | 67.13 | 7,831,694 | +0.48(+0.72%) |
Nov 03, 2021 | 66.20 | 66.80 | 66.02 | 66.65 | 6,370,716 | +0.40(+0.61%) |
Nov 02, 2021 | 66.17 | 66.41 | 66.15 | 66.25 | 6,720,848 | -0.08(-0.12%) |
Nov 01, 2021 | 66.28 | 66.36 | 66.06 | 66.32 | 9,092,506 | +0.98(+1.51%) |
Oct 29, 2021 | 65.00 | 65.40 | 64.96 | 65.34 | 6,780,518 | -0.10(-0.15%) |
Oct 28, 2021 | 65.24 | 65.56 | 65.23 | 65.44 | 8,721,717 | +0.52(+0.79%) |
Oct 27, 2021 | 65.24 | 65.47 | 64.88 | 64.92 | 8,459,255 | -0.48(-0.73%) |
Oct 26, 2021 | 65.83 | 65.40 | 7,547,284 | +0.01(+0.01%) | ||
Oct 25, 2021 | 65.23 | 65.59 | 65.06 | 65.39 | 7,765,008 | +0.03(+0.04%) |
Oct 22, 2021 | 65.38 | 65.64 | 65.23 | 65.36 | 9,348,158 | +0.53(+0.83%) |
Oct 21, 2021 | 64.85 | 65.20 | 64.72 | 64.82 | 12,490,281 | -1.15(-1.74%) |
Oct 20, 2021 | 65.88 | 66.12 | 65.84 | 65.97 | 5,267,930 | -0.07(-0.10%) |
Oct 19, 2021 | 65.97 | 66.22 | 65.89 | 66.04 | 5,295,005 | +0.41(+0.63%) |
Oct 18, 2021 | 65.37 | 65.75 | 65.27 | 65.63 | 5,296,895 | -0.32(-0.49%) |
Oct 15, 2021 | 65.95 | 66.12 | 65.83 | 65.95 | 8,828,128 | +0.69(+1.05%) |
Oct 14, 2021 | 65.35 | 65.39 | 65.14 | 65.26 | 5,718,877 | +0.61(+0.95%) |
Oct 13, 2021 | 64.60 | 64.72 | 64.30 | 64.65 | 4,517,018 | -0.04(-0.06%) |
Oct 12, 2021 | 64.84 | 64.99 | 64.63 | 64.69 | 4,586,053 | -0.42(-0.65%) |
Oct 11, 2021 | 65.77 | 65.87 | 65.11 | 65.11 | 4,187,589 | +0.29(+0.44%) |
Oct 08, 2021 | 65.10 | 65.15 | 64.72 | 64.82 | 9,171,455 | -0.30(-0.45%) |
Oct 07, 2021 | 64.93 | 65.46 | 64.90 | 65.12 | 11,935,109 | +0.37(+0.58%) |
Oct 06, 2021 | 63.96 | 64.81 | 63.62 | 64.75 | 14,647,169 | -0.56(-0.86%) |
Oct 05, 2021 | 65.03 | 65.57 | 64.97 | 65.31 | 11,435,305 | +0.36(+0.56%) |
Oct 04, 2021 | 65.72 | 65.81 | 64.50 | 64.95 | 14,175,431 | -1.85(-2.77%) |