Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.08 | 64.85 | 63.96 | 64.41 | 3,870,608 | +0.09(+0.14%) |
Dec 30, 2021 | 65.03 | 65.58 | 64.25 | 64.32 | 3,750,515 | -0.57(-0.88%) |
Dec 29, 2021 | 65.19 | 65.65 | 64.46 | 64.89 | 4,435,825 | -0.18(-0.27%) |
Dec 28, 2021 | 65.33 | 65.78 | 64.86 | 65.07 | 3,802,396 | -0.08(-0.12%) |
Dec 27, 2021 | 63.35 | 65.18 | 62.70 | 65.15 | 4,458,875 | +1.80(+2.84%) |
Dec 23, 2021 | 63.44 | 64.20 | 63.22 | 63.35 | 4,385,789 | +0.10(+0.15%) |
Dec 22, 2021 | 62.74 | 63.72 | 62.17 | 63.25 | 4,242,272 | +0.36(+0.57%) |
Dec 21, 2021 | 61.78 | 63.04 | 61.67 | 62.90 | 7,106,864 | +1.85(+3.03%) |
Dec 20, 2021 | 59.67 | 61.08 | 58.78 | 61.05 | 12,905,912 | -0.01(-0.01%) |
Dec 17, 2021 | 63.09 | 63.27 | 60.96 | 61.05 | 25,906,482 | -2.75(-4.31%) |
Dec 16, 2021 | 63.83 | 65.01 | 63.47 | 63.80 | 7,942,413 | +0.88(+1.40%) |
Dec 15, 2021 | 62.83 | 63.38 | 61.16 | 62.92 | 7,647,506 | +0.03(+0.04%) |
Dec 14, 2021 | 62.79 | 63.84 | 62.32 | 62.90 | 7,494,010 | -0.30(-0.48%) |
Dec 13, 2021 | 64.85 | 65.08 | 62.75 | 63.20 | 6,425,372 | -2.20(-3.36%) |
Dec 10, 2021 | 65.31 | 65.54 | 63.71 | 65.40 | 6,815,785 | +0.84(+1.30%) |
Dec 09, 2021 | 65.81 | 65.81 | 64.48 | 64.56 | 7,315,806 | -1.39(-2.10%) |
Dec 08, 2021 | 66.40 | 67.07 | 65.49 | 65.95 | 7,094,542 | -0.41(-0.62%) |
Dec 07, 2021 | 65.99 | 67.59 | 65.94 | 66.36 | 9,143,602 | +1.57(+2.42%) |
Dec 06, 2021 | 64.52 | 65.41 | 63.74 | 64.79 | 6,966,589 | +1.51(+2.39%) |
Dec 03, 2021 | 64.22 | 64.91 | 62.45 | 63.28 | 7,861,450 | -0.13(-0.21%) |
Dec 02, 2021 | 61.57 | 63.76 | 60.73 | 63.41 | 9,447,043 | +1.83(+2.98%) |
Dec 01, 2021 | 64.08 | 64.23 | 61.53 | 61.58 | 11,316,804 | -0.83(-1.33%) |
Nov 30, 2021 | 62.91 | 63.93 | 62.30 | 62.41 | 17,667,486 | -1.80(-2.80%) |
Nov 29, 2021 | 65.39 | 66.47 | 64.03 | 64.20 | 10,327,566 | +0.60(+0.94%) |
Nov 26, 2021 | 62.76 | 63.73 | 61.70 | 63.61 | 11,528,318 | -2.98(-4.48%) |
Nov 24, 2021 | 65.17 | 67.18 | 65.14 | 66.59 | 8,108,774 | +0.93(+1.42%) |
Nov 23, 2021 | 64.88 | 66.49 | 64.82 | 65.65 | 10,234,306 | +1.68(+2.63%) |
Nov 22, 2021 | 61.97 | 64.81 | 61.94 | 63.97 | 8,367,097 | +2.03(+3.28%) |
Nov 19, 2021 | 63.11 | 63.45 | 61.77 | 61.94 | 9,909,437 | -2.77(-4.28%) |
Nov 18, 2021 | 64.18 | 64.92 | 64.61 | 64.71 | 7,359,301 | +0.67(+1.04%) |
Nov 17, 2021 | 64.18 | 65.79 | 63.83 | 64.04 | 8,571,353 | -0.60(-0.92%) |
Nov 16, 2021 | 64.96 | 65.68 | 64.58 | 64.64 | 8,010,739 | -0.07(-0.11%) |
Nov 15, 2021 | 64.28 | 65.31 | 63.84 | 64.71 | 6,945,584 | +0.32(+0.50%) |
Nov 12, 2021 | 63.71 | 64.55 | 63.63 | 64.39 | 5,989,296 | +0.20(+0.30%) |
Nov 11, 2021 | 65.23 | 65.55 | 64.06 | 64.20 | 8,747,939 | -0.77(-1.18%) |
Nov 10, 2021 | 66.30 | 64.96 | 8,410,929 | -2.45(-3.63%) | ||
Nov 09, 2021 | 67.46 | 67.62 | 66.49 | 67.41 | 6,797,805 | -0.16(-0.24%) |
Nov 08, 2021 | 67.34 | 68.65 | 67.15 | 67.57 | 7,817,451 | +0.43(+0.64%) |
Nov 05, 2021 | 66.35 | 67.46 | 65.78 | 67.14 | 7,852,468 | +1.90(+2.92%) |
Nov 04, 2021 | 65.85 | 66.54 | 64.85 | 65.24 | 9,634,079 | +0.51(+0.78%) |
Nov 03, 2021 | 64.65 | 65.57 | 64.29 | 64.73 | 10,463,822 | -0.26(-0.40%) |
Nov 02, 2021 | 66.33 | 66.96 | 64.79 | 64.99 | 12,239,193 | -1.39(-2.09%) |
Nov 01, 2021 | 66.70 | 66.52 | 66.22 | 66.38 | 13,417,896 | +0.09(+0.13%) |
Oct 29, 2021 | 66.23 | 67.01 | 65.82 | 66.29 | 9,079,205 | -0.59(-0.88%) |
Oct 28, 2021 | 66.18 | 67.04 | 65.96 | 66.87 | 5,861,377 | +0.64(+0.97%) |
Oct 27, 2021 | 67.24 | 68.22 | 66.07 | 66.23 | 10,140,292 | -1.90(-2.79%) |
Oct 26, 2021 | 67.84 | 68.14 | 6,668,931 | +0.45(+0.67%) | ||
Oct 25, 2021 | 67.72 | 68.97 | 67.40 | 67.69 | 8,443,134 | +0.71(+1.06%) |
Oct 22, 2021 | 66.45 | 67.30 | 66.33 | 66.98 | 8,105,961 | +1.00(+1.51%) |
Oct 21, 2021 | 66.92 | 66.92 | 65.55 | 65.98 | 6,593,793 | -1.26(-1.88%) |
Oct 20, 2021 | 66.09 | 67.31 | 65.94 | 67.24 | 6,222,887 | +0.62(+0.93%) |
Oct 19, 2021 | 66.20 | 67.09 | 65.79 | 66.62 | 7,449,272 | +0.73(+1.10%) |
Oct 18, 2021 | 66.14 | 67.00 | 65.57 | 65.90 | 11,212,155 | +0.32(+0.49%) |
Oct 15, 2021 | 66.01 | 66.28 | 65.57 | 65.58 | 7,851,496 | +0.26(+0.39%) |
Oct 14, 2021 | 65.71 | 65.86 | 64.43 | 65.32 | 9,217,105 | +0.55(+0.85%) |
Oct 13, 2021 | 64.09 | 65.25 | 63.21 | 64.78 | 9,629,346 | -0.16(-0.25%) |
Oct 12, 2021 | 65.58 | 66.00 | 64.59 | 64.94 | 8,629,912 | -0.50(-0.76%) |
Oct 11, 2021 | 66.46 | 66.80 | 65.23 | 65.43 | 10,834,724 | -0.84(-1.27%) |
Oct 08, 2021 | 63.86 | 66.43 | 63.86 | 66.27 | 13,917,298 | +3.02(+4.77%) |
Oct 07, 2021 | 63.70 | 63.80 | 62.46 | 63.25 | 13,033,686 | -0.27(-0.42%) |
Oct 06, 2021 | 62.27 | 63.79 | 61.73 | 63.52 | 11,998,244 | +0.07(+0.11%) |
Oct 05, 2021 | 63.78 | 64.45 | 62.55 | 63.45 | 12,740,513 | +0.21(+0.34%) |
Oct 04, 2021 | 62.67 | 64.23 | 62.49 | 63.24 | 14,044,035 | +1.23(+1.98%) |