Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 69.90 | 70.32 | 69.57 | 70.09 | 2,214,282 | +0.08(+0.11%) |
Dec 30, 2021 | 70.10 | 70.19 | 69.57 | 70.01 | 1,964,099 | +0.04(+0.06%) |
Dec 29, 2021 | 69.59 | 70.07 | 69.45 | 69.96 | 1,701,336 | +0.45(+0.65%) |
Dec 28, 2021 | 69.08 | 69.61 | 69.08 | 69.51 | 1,385,500 | +0.43(+0.62%) |
Dec 27, 2021 | 69.11 | 69.22 | 68.71 | 69.08 | 1,603,657 | +0.08(+0.12%) |
Dec 23, 2021 | 68.92 | 69.37 | 68.70 | 69.00 | 2,074,880 | +0.17(+0.25%) |
Dec 22, 2021 | 68.54 | 69.09 | 68.25 | 68.83 | 1,924,880 | +0.01(+0.01%) |
Dec 21, 2021 | 69.85 | 70.11 | 68.52 | 68.82 | 2,684,839 | -0.73(-1.05%) |
Dec 20, 2021 | 67.79 | 69.62 | 67.67 | 69.55 | 5,066,697 | +1.19(+1.74%) |
Dec 17, 2021 | 70.04 | 70.62 | 68.28 | 68.37 | 7,691,130 | -1.73(-2.47%) |
Dec 16, 2021 | 69.59 | 70.74 | 69.56 | 70.10 | 3,645,764 | +0.33(+0.47%) |
Dec 15, 2021 | 68.62 | 69.83 | 68.29 | 69.77 | 3,626,458 | +1.43(+2.09%) |
Dec 14, 2021 | 68.46 | 68.77 | 67.95 | 68.34 | 3,656,199 | -0.13(-0.20%) |
Dec 13, 2021 | 67.68 | 68.89 | 67.39 | 68.47 | 2,947,321 | +0.70(+1.04%) |
Dec 10, 2021 | 68.09 | 68.37 | 67.57 | 67.77 | 3,488,006 | -0.21(-0.30%) |
Dec 09, 2021 | 67.16 | 68.46 | 66.78 | 67.97 | 6,005,697 | +0.95(+1.41%) |
Dec 08, 2021 | 67.32 | 67.75 | 66.74 | 67.03 | 3,913,079 | -0.29(-0.44%) |
Dec 07, 2021 | 66.38 | 67.69 | 66.18 | 67.32 | 6,839,920 | +1.04(+1.57%) |
Dec 06, 2021 | 65.47 | 67.05 | 65.31 | 66.28 | 5,352,165 | +1.12(+1.71%) |
Dec 03, 2021 | 64.40 | 65.22 | 63.57 | 65.16 | 4,121,439 | +1.07(+1.67%) |
Dec 02, 2021 | 62.78 | 64.68 | 62.78 | 64.09 | 4,574,375 | +1.45(+2.31%) |
Dec 01, 2021 | 63.28 | 64.40 | 62.62 | 62.65 | 4,534,883 | -0.31(-0.49%) |
Nov 30, 2021 | 65.43 | 65.43 | 62.91 | 62.96 | 7,456,256 | -2.85(-4.33%) |
Nov 29, 2021 | 65.67 | 66.06 | 65.03 | 65.80 | 4,730,385 | +0.66(+1.02%) |
Nov 26, 2021 | 65.95 | 66.25 | 65.03 | 65.14 | 2,285,784 | -1.09(-1.64%) |
Nov 24, 2021 | 66.19 | 66.38 | 65.70 | 66.23 | 2,688,737 | +0.07(+0.11%) |
Nov 23, 2021 | 65.60 | 66.58 | 65.31 | 66.16 | 2,807,067 | +0.69(+1.05%) |
Nov 22, 2021 | 65.41 | 65.80 | 64.95 | 65.47 | 4,658,587 | -0.13(-0.20%) |
Nov 19, 2021 | 66.68 | 66.68 | 65.56 | 65.60 | 6,256,438 | -0.88(-1.33%) |
Nov 18, 2021 | 66.66 | 66.93 | 66.28 | 66.48 | 3,760,995 | -0.14(-0.21%) |
Nov 17, 2021 | 66.42 | 66.77 | 65.91 | 66.63 | 3,440,683 | -0.05(-0.08%) |
Nov 16, 2021 | 67.16 | 67.48 | 66.58 | 66.68 | 4,287,821 | -0.42(-0.62%) |
Nov 15, 2021 | 66.27 | 67.11 | 65.92 | 67.09 | 3,569,309 | +1.01(+1.53%) |
Nov 12, 2021 | 66.53 | 66.65 | 66.06 | 66.09 | 3,676,887 | -0.29(-0.44%) |
Nov 11, 2021 | 66.71 | 66.88 | 66.13 | 66.38 | 3,144,307 | -0.54(-0.81%) |
Nov 10, 2021 | 66.25 | 66.95 | 66.92 | 3,194,648 | +0.97(+1.47%) | |
Nov 09, 2021 | 65.78 | 66.56 | 65.56 | 65.95 | 3,874,083 | +0.00(+0.00%) |
Nov 08, 2021 | 67.55 | 67.58 | 64.88 | 65.95 | 4,630,700 | -1.72(-2.55%) |
Nov 05, 2021 | 67.10 | 67.79 | 66.94 | 67.67 | 2,927,404 | +0.96(+1.44%) |
Nov 04, 2021 | 66.64 | 67.05 | 65.94 | 66.71 | 3,912,594 | -0.04(-0.05%) |
Nov 03, 2021 | 66.61 | 67.13 | 66.12 | 66.74 | 2,630,767 | -0.01(-0.01%) |
Nov 02, 2021 | 66.86 | 68.04 | 66.15 | 66.75 | 3,079,242 | +0.07(+0.11%) |
Nov 01, 2021 | 67.14 | 66.70 | 66.51 | 66.68 | 2,703,044 | -0.46(-0.68%) |
Oct 29, 2021 | 67.40 | 67.86 | 66.91 | 67.14 | 3,449,908 | -0.36(-0.54%) |
Oct 28, 2021 | 67.24 | 67.68 | 67.09 | 67.50 | 2,774,321 | +0.31(+0.46%) |
Oct 27, 2021 | 67.88 | 68.11 | 67.17 | 67.19 | 2,722,097 | -0.53(-0.78%) |
Oct 26, 2021 | 67.61 | 67.72 | 2,803,264 | +0.08(+0.12%) | ||
Oct 25, 2021 | 68.08 | 68.31 | 67.60 | 67.64 | 2,548,338 | -0.70(-1.02%) |
Oct 22, 2021 | 68.56 | 68.75 | 68.08 | 68.34 | 2,432,153 | +0.00(+0.00%) |
Oct 21, 2021 | 67.88 | 68.80 | 67.78 | 68.34 | 4,272,184 | +0.62(+0.91%) |
Oct 20, 2021 | 66.72 | 67.97 | 66.65 | 67.72 | 3,839,086 | +1.21(+1.82%) |
Oct 19, 2021 | 65.04 | 66.71 | 64.75 | 66.51 | 5,799,225 | +2.88(+4.53%) |
Oct 18, 2021 | 64.05 | 64.24 | 63.39 | 63.63 | 3,371,970 | -1.01(-1.56%) |
Oct 15, 2021 | 65.28 | 65.30 | 64.46 | 64.64 | 3,075,286 | -0.49(-0.75%) |
Oct 14, 2021 | 64.99 | 65.74 | 64.73 | 65.12 | 3,520,825 | +0.25(+0.38%) |
Oct 13, 2021 | 64.12 | 64.93 | 63.82 | 64.88 | 3,532,135 | +0.75(+1.17%) |
Oct 12, 2021 | 63.74 | 64.43 | 63.67 | 64.12 | 2,511,698 | +0.35(+0.55%) |
Oct 11, 2021 | 64.12 | 64.34 | 63.53 | 63.77 | 3,146,254 | -0.51(-0.80%) |
Oct 08, 2021 | 65.13 | 65.44 | 64.23 | 64.28 | 3,347,587 | -1.02(-1.56%) |
Oct 07, 2021 | 65.53 | 66.36 | 65.26 | 65.30 | 3,410,340 | -0.28(-0.43%) |
Oct 06, 2021 | 64.31 | 65.60 | 63.95 | 65.58 | 4,074,696 | +1.23(+1.91%) |
Oct 05, 2021 | 64.80 | 65.56 | 64.33 | 64.35 | 5,497,813 | -0.50(-0.78%) |
Oct 04, 2021 | 64.25 | 65.04 | 63.85 | 64.86 | 4,571,339 | +0.94(+1.47%) |