Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 65.98 | 66.37 | 65.56 | 66.12 | 1,235,554 | +0.03(+0.04%) |
Dec 30, 2021 | 65.39 | 66.52 | 65.39 | 66.09 | 1,226,223 | +0.72(+1.11%) |
Dec 29, 2021 | 64.92 | 65.87 | 64.70 | 65.37 | 1,614,221 | +0.62(+0.96%) |
Dec 28, 2021 | 64.16 | 65.17 | 64.10 | 64.75 | 1,304,487 | +0.56(+0.87%) |
Dec 27, 2021 | 62.89 | 64.21 | 62.81 | 64.19 | 1,759,280 | +1.47(+2.35%) |
Dec 23, 2021 | 62.69 | 63.03 | 61.84 | 62.72 | 2,153,125 | -0.02(-0.03%) |
Dec 22, 2021 | 63.22 | 63.56 | 62.43 | 62.74 | 1,898,199 | -0.41(-0.64%) |
Dec 21, 2021 | 62.13 | 63.30 | 62.07 | 63.14 | 3,328,014 | +1.65(+2.69%) |
Dec 20, 2021 | 63.10 | 63.10 | 61.09 | 61.49 | 5,498,978 | -2.61(-4.07%) |
Dec 17, 2021 | 64.87 | 66.20 | 63.78 | 64.10 | 7,348,972 | -1.26(-1.93%) |
Dec 16, 2021 | 66.88 | 67.66 | 65.25 | 65.36 | 3,817,822 | -1.28(-1.92%) |
Dec 15, 2021 | 66.23 | 66.94 | 65.28 | 66.65 | 3,808,273 | +0.21(+0.31%) |
Dec 14, 2021 | 66.81 | 67.06 | 66.16 | 66.44 | 3,342,376 | -1.10(-1.63%) |
Dec 13, 2021 | 68.39 | 68.93 | 66.96 | 67.54 | 2,129,463 | -1.07(-1.57%) |
Dec 10, 2021 | 69.28 | 69.82 | 68.53 | 68.61 | 2,489,384 | -0.05(-0.07%) |
Dec 09, 2021 | 68.59 | 69.46 | 68.59 | 68.66 | 1,761,759 | -0.53(-0.77%) |
Dec 08, 2021 | 69.10 | 70.13 | 68.70 | 69.19 | 2,881,847 | +0.23(+0.34%) |
Dec 07, 2021 | 68.61 | 69.76 | 68.29 | 68.96 | 2,887,967 | +1.18(+1.75%) |
Dec 06, 2021 | 67.99 | 68.99 | 67.42 | 67.77 | 3,866,547 | +0.92(+1.38%) |
Dec 03, 2021 | 66.82 | 67.56 | 66.19 | 66.85 | 2,626,416 | +0.39(+0.59%) |
Dec 02, 2021 | 63.98 | 66.62 | 63.78 | 66.46 | 3,496,925 | +2.91(+4.57%) |
Dec 01, 2021 | 65.85 | 67.13 | 63.52 | 63.55 | 4,258,130 | -0.81(-1.25%) |
Nov 30, 2021 | 65.46 | 65.95 | 65.13 | 64.36 | 4,856,773 | -1.79(-2.71%) |
Nov 29, 2021 | 66.91 | 67.29 | 65.72 | 66.15 | 2,643,204 | -0.22(-0.34%) |
Nov 26, 2021 | 65.17 | 66.55 | 64.11 | 66.38 | 2,125,253 | -1.45(-2.14%) |
Nov 24, 2021 | 66.65 | 68.15 | 65.81 | 67.83 | 2,620,534 | -0.59(-0.87%) |
Nov 23, 2021 | 68.48 | 68.89 | 68.07 | 68.42 | 1,411,845 | +0.01(+0.01%) |
Nov 22, 2021 | 68.31 | 69.08 | 67.52 | 68.41 | 2,621,867 | +0.23(+0.34%) |
Nov 19, 2021 | 68.21 | 68.90 | 67.77 | 68.18 | 3,134,931 | -0.35(-0.51%) |
Nov 18, 2021 | 69.45 | 68.82 | 68.48 | 68.53 | 3,212,580 | -0.12(-0.17%) |
Nov 17, 2021 | 69.71 | 70.02 | 68.30 | 68.65 | 2,177,624 | -1.35(-1.92%) |
Nov 16, 2021 | 69.34 | 70.80 | 69.14 | 69.99 | 1,735,963 | +0.67(+0.97%) |
Nov 15, 2021 | 69.21 | 70.05 | 69.21 | 69.32 | 2,919,212 | +0.50(+0.73%) |
Nov 12, 2021 | 68.13 | 69.02 | 68.07 | 68.82 | 1,756,763 | +0.87(+1.28%) |
Nov 11, 2021 | 68.12 | 68.62 | 67.83 | 67.95 | 1,595,287 | +0.18(+0.26%) |
Nov 10, 2021 | 67.05 | 67.77 | 2,322,342 | +0.31(+0.47%) | ||
Nov 09, 2021 | 67.29 | 67.73 | 66.79 | 67.45 | 1,597,613 | +0.36(+0.53%) |
Nov 08, 2021 | 66.22 | 67.14 | 65.75 | 67.09 | 1,983,143 | +0.66(+1.00%) |
Nov 05, 2021 | 67.17 | 68.12 | 66.08 | 66.43 | 2,153,843 | +0.60(+0.91%) |
Nov 04, 2021 | 66.99 | 67.80 | 65.66 | 65.83 | 2,826,108 | -0.92(-1.37%) |
Nov 03, 2021 | 64.93 | 66.82 | 64.73 | 66.74 | 2,461,751 | +2.08(+3.22%) |
Nov 02, 2021 | 65.91 | 66.03 | 64.21 | 64.66 | 1,896,687 | -0.95(-1.45%) |
Nov 01, 2021 | 65.35 | 66.35 | 65.24 | 65.61 | 2,007,540 | +0.22(+0.34%) |
Oct 29, 2021 | 65.01 | 65.73 | 64.41 | 65.39 | 4,914,411 | +0.10(+0.15%) |
Oct 28, 2021 | 63.90 | 65.65 | 63.76 | 65.29 | 2,905,646 | +1.74(+2.74%) |
Oct 27, 2021 | 64.87 | 65.04 | 63.26 | 63.55 | 3,689,198 | -1.29(-1.99%) |
Oct 26, 2021 | 63.92 | 65.39 | 64.84 | 3,322,605 | +1.38(+2.18%) | |
Oct 25, 2021 | 63.62 | 63.98 | 62.45 | 63.46 | 4,513,020 | -0.01(-0.01%) |
Oct 22, 2021 | 63.94 | 66.02 | 62.31 | 63.47 | 7,193,762 | -2.99(-4.50%) |
Oct 21, 2021 | 66.54 | 67.65 | 66.13 | 66.46 | 2,987,835 | +0.13(+0.19%) |
Oct 20, 2021 | 66.16 | 66.51 | 65.60 | 66.33 | 1,891,054 | +0.38(+0.57%) |
Oct 19, 2021 | 65.90 | 66.06 | 65.27 | 65.95 | 2,243,412 | +0.52(+0.80%) |
Oct 18, 2021 | 65.08 | 66.12 | 64.89 | 65.43 | 2,579,125 | -0.56(-0.84%) |
Oct 15, 2021 | 66.40 | 66.62 | 65.59 | 65.99 | 3,068,239 | +0.00(+0.00%) |
Oct 14, 2021 | 65.64 | 66.11 | 65.11 | 65.99 | 3,021,162 | +1.12(+1.73%) |
Oct 13, 2021 | 64.89 | 65.62 | 64.54 | 64.87 | 4,831,647 | +0.00(+0.00%) |
Oct 12, 2021 | 62.37 | 65.52 | 62.36 | 64.87 | 6,777,135 | +2.63(+4.22%) |
Oct 11, 2021 | 61.18 | 63.41 | 61.18 | 62.24 | 4,819,677 | +1.23(+2.01%) |
Oct 08, 2021 | 60.87 | 61.21 | 60.27 | 61.01 | 3,167,233 | -0.36(-0.58%) |
Oct 07, 2021 | 61.32 | 62.22 | 60.93 | 61.37 | 3,912,362 | +1.27(+2.12%) |
Oct 06, 2021 | 59.96 | 60.18 | 58.91 | 60.09 | 3,456,452 | -0.43(-0.71%) |
Oct 05, 2021 | 61.08 | 61.62 | 60.37 | 60.53 | 4,133,605 | -1.18(-1.92%) |
Oct 04, 2021 | 61.33 | 62.81 | 61.33 | 61.71 | 4,136,194 | +0.52(+0.85%) |