Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.99 | 66.25 | 64.76 | 65.46 | 5,830,126 | -0.31(-0.47%) |
Dec 30, 2021 | 61.53 | 66.95 | 61.46 | 65.76 | 14,872,060 | +4.46(+7.27%) |
Dec 29, 2021 | 62.12 | 62.60 | 60.44 | 61.31 | 6,918,773 | -0.22(-0.36%) |
Dec 28, 2021 | 62.87 | 62.87 | 61.24 | 61.53 | 9,874,351 | -1.72(-2.72%) |
Dec 27, 2021 | 63.24 | 64.34 | 63.10 | 63.25 | 8,223,994 | -0.88(-1.37%) |
Dec 23, 2021 | 63.40 | 64.92 | 61.83 | 64.13 | 28,398,958 | -4.76(-6.92%) |
Dec 22, 2021 | 66.44 | 69.13 | 66.12 | 68.89 | 9,720,564 | +0.32(+0.46%) |
Dec 21, 2021 | 68.58 | 68.85 | 64.94 | 68.58 | 10,511,755 | +4.88(+7.66%) |
Dec 20, 2021 | 64.96 | 64.97 | 62.74 | 63.70 | 11,458,184 | -2.66(-4.01%) |
Dec 17, 2021 | 65.41 | 68.25 | 65.39 | 66.36 | 14,237,854 | -1.53(-2.26%) |
Dec 16, 2021 | 68.66 | 71.00 | 67.63 | 67.89 | 8,456,698 | -0.92(-1.33%) |
Dec 15, 2021 | 70.89 | 71.00 | 65.81 | 68.81 | 15,830,883 | -3.73(-5.14%) |
Dec 14, 2021 | 71.21 | 72.72 | 70.88 | 72.54 | 5,988,012 | -0.37(-0.51%) |
Dec 13, 2021 | 73.37 | 73.41 | 71.41 | 72.91 | 6,426,722 | -1.55(-2.08%) |
Dec 10, 2021 | 74.56 | 75.34 | 73.55 | 74.46 | 11,373,725 | +0.01(+0.01%) |
Dec 09, 2021 | 73.37 | 75.74 | 72.91 | 74.45 | 8,013,082 | -1.26(-1.67%) |
Dec 08, 2021 | 73.14 | 75.72 | 72.26 | 75.72 | 12,060,799 | +2.77(+3.80%) |
Dec 07, 2021 | 73.62 | 74.02 | 71.48 | 72.95 | 15,567,381 | +2.71(+3.86%) |
Dec 06, 2021 | 71.48 | 71.88 | 69.38 | 70.24 | 23,728,468 | -2.58(-3.54%) |
Dec 03, 2021 | 74.60 | 75.16 | 68.84 | 72.82 | 22,112,950 | -6.08(-7.71%) |
Dec 02, 2021 | 80.80 | 81.58 | 76.97 | 78.90 | 11,437,110 | -0.67(-0.85%) |
Dec 01, 2021 | 81.16 | 82.41 | 79.52 | 79.57 | 9,578,414 | +1.00(+1.27%) |
Nov 30, 2021 | 81.43 | 82.15 | 78.41 | 78.57 | 15,629,332 | -3.55(-4.32%) |
Nov 29, 2021 | 82.49 | 83.07 | 80.58 | 82.12 | 10,136,300 | -0.71(-0.86%) |
Nov 26, 2021 | 81.15 | 83.47 | 80.13 | 82.83 | 8,896,823 | -0.64(-0.77%) |
Nov 24, 2021 | 84.07 | 85.19 | 82.38 | 83.48 | 7,469,137 | -0.09(-0.11%) |
Nov 23, 2021 | 84.27 | 86.59 | 82.05 | 83.57 | 12,734,983 | +1.63(+2.00%) |
Nov 22, 2021 | 83.45 | 86.09 | 80.69 | 81.93 | 13,157,654 | -3.59(-4.19%) |
Nov 19, 2021 | 83.94 | 86.04 | 83.24 | 85.52 | 16,744,148 | +3.22(+3.92%) |
Nov 18, 2021 | 82.20 | 82.28 | 79.52 | 82.30 | 20,663,042 | +4.62(+5.95%) |
Nov 17, 2021 | 79.40 | 79.66 | 76.83 | 77.68 | 7,938,795 | -2.41(-3.01%) |
Nov 16, 2021 | 80.29 | 81.08 | 79.33 | 80.09 | 7,823,857 | +1.04(+1.31%) |
Nov 15, 2021 | 80.47 | 80.58 | 78.20 | 79.05 | 7,821,008 | -1.24(-1.55%) |
Nov 12, 2021 | 78.55 | 80.64 | 78.33 | 80.29 | 9,971,670 | +1.63(+2.08%) |
Nov 11, 2021 | 76.18 | 78.78 | 75.73 | 78.66 | 16,717,895 | +6.03(+8.31%) |
Nov 10, 2021 | 73.61 | 72.20 | 72.62 | 8,950,835 | +0.51(+0.71%) | |
Nov 09, 2021 | 71.97 | 74.33 | 71.58 | 72.11 | 5,616,718 | -0.26(-0.36%) |
Nov 08, 2021 | 73.84 | 73.90 | 71.77 | 72.37 | 7,046,776 | -0.09(-0.13%) |
Nov 05, 2021 | 74.64 | 74.73 | 72.36 | 72.46 | 6,106,302 | -2.55(-3.40%) |
Nov 04, 2021 | 77.19 | 77.59 | 74.78 | 75.01 | 7,285,165 | -0.99(-1.30%) |
Nov 03, 2021 | 76.14 | 76.34 | 74.49 | 76.00 | 5,902,601 | +0.62(+0.82%) |
Nov 02, 2021 | 75.62 | 76.02 | 75.02 | 75.39 | 6,508,436 | -1.68(-2.18%) |
Nov 01, 2021 | 73.48 | 77.11 | 76.28 | 77.07 | 6,489,308 | +3.94(+5.39%) |
Oct 29, 2021 | 74.48 | 74.89 | 72.85 | 73.13 | 8,649,660 | -2.47(-3.26%) |
Oct 28, 2021 | 74.20 | 75.60 | 75.59 | 4,781,005 | +0.06(+0.07%) | |
Oct 27, 2021 | 74.63 | 76.52 | 73.84 | 75.54 | 6,186,883 | -0.58(-0.76%) |
Oct 26, 2021 | 78.52 | 76.11 | 6,901,028 | -2.59(-3.29%) | ||
Oct 25, 2021 | 78.17 | 79.09 | 77.13 | 78.70 | 5,489,611 | +1.10(+1.42%) |
Oct 22, 2021 | 78.62 | 79.73 | 77.40 | 77.60 | 6,267,763 | -0.84(-1.07%) |
Oct 21, 2021 | 78.57 | 79.37 | 77.89 | 78.44 | 7,190,436 | -1.46(-1.82%) |
Oct 20, 2021 | 80.32 | 82.05 | 79.37 | 79.90 | 10,520,968 | +0.58(+0.73%) |
Oct 19, 2021 | 78.05 | 79.87 | 77.67 | 79.32 | 12,181,664 | +2.33(+3.02%) |
Oct 18, 2021 | 76.18 | 77.41 | 76.07 | 76.99 | 6,535,861 | +0.93(+1.23%) |
Oct 15, 2021 | 75.10 | 76.24 | 74.38 | 76.06 | 9,297,948 | +0.36(+0.47%) |
Oct 14, 2021 | 75.50 | 75.95 | 73.64 | 75.70 | 8,450,470 | +0.44(+0.58%) |
Oct 13, 2021 | 74.36 | 75.68 | 74.25 | 75.27 | 10,251,870 | +2.02(+2.75%) |
Oct 12, 2021 | 72.77 | 74.17 | 72.65 | 73.25 | 9,390,656 | +0.38(+0.53%) |
Oct 11, 2021 | 74.77 | 74.95 | 72.71 | 72.86 | 10,990,820 | -0.56(-0.76%) |
Oct 08, 2021 | 71.78 | 73.75 | 71.11 | 73.42 | 12,378,316 | +2.15(+3.01%) |
Oct 07, 2021 | 70.02 | 71.56 | 69.78 | 71.28 | 13,285,803 | +4.14(+6.16%) |
Oct 06, 2021 | 65.31 | 67.56 | 64.96 | 67.14 | 6,845,428 | +0.23(+0.35%) |
Oct 05, 2021 | 65.82 | 67.13 | 65.62 | 66.90 | 9,160,466 | +2.06(+3.18%) |
Oct 04, 2021 | 65.41 | 65.57 | 63.95 | 64.84 | 10,969,760 | -0.57(-0.87%) |