Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 65.54 | 65.94 | 65.13 | 65.68 | 1,243,798 | +0.03(+0.04%) |
Dec 30, 2021 | 64.96 | 66.08 | 64.96 | 65.66 | 1,234,404 | +0.72(+1.11%) |
Dec 29, 2021 | 64.49 | 65.43 | 64.27 | 64.94 | 1,624,990 | +0.62(+0.96%) |
Dec 28, 2021 | 63.74 | 64.74 | 63.67 | 64.32 | 1,313,190 | +0.56(+0.87%) |
Dec 27, 2021 | 62.47 | 63.78 | 62.39 | 63.76 | 1,771,017 | +1.46(+2.35%) |
Dec 23, 2021 | 62.27 | 62.62 | 61.43 | 62.30 | 2,167,489 | -0.02(-0.03%) |
Dec 22, 2021 | 62.80 | 63.14 | 62.01 | 62.32 | 1,910,863 | -0.40(-0.64%) |
Dec 21, 2021 | 61.72 | 62.88 | 61.66 | 62.72 | 3,350,218 | +1.64(+2.69%) |
Dec 20, 2021 | 62.68 | 62.68 | 60.69 | 61.08 | 5,535,665 | -2.59(-4.07%) |
Dec 17, 2021 | 64.44 | 65.76 | 63.36 | 63.67 | 7,398,001 | -1.26(-1.93%) |
Dec 16, 2021 | 66.44 | 67.21 | 64.81 | 64.93 | 3,843,293 | -1.27(-1.92%) |
Dec 15, 2021 | 65.79 | 66.50 | 64.85 | 66.20 | 3,833,680 | +0.21(+0.31%) |
Dec 14, 2021 | 66.37 | 66.62 | 65.72 | 66.00 | 3,364,675 | -1.09(-1.63%) |
Dec 13, 2021 | 67.94 | 68.47 | 66.52 | 67.09 | 2,143,670 | -1.07(-1.57%) |
Dec 10, 2021 | 68.82 | 69.36 | 68.08 | 68.16 | 2,505,992 | -0.04(-0.07%) |
Dec 09, 2021 | 68.13 | 69.00 | 68.13 | 68.20 | 1,773,513 | -0.53(-0.77%) |
Dec 08, 2021 | 68.64 | 69.67 | 68.24 | 68.73 | 2,901,073 | +0.23(+0.34%) |
Dec 07, 2021 | 68.15 | 69.30 | 67.83 | 68.50 | 2,907,234 | +1.18(+1.75%) |
Dec 06, 2021 | 67.54 | 68.53 | 66.97 | 67.33 | 3,892,343 | +0.92(+1.38%) |
Dec 03, 2021 | 66.38 | 67.11 | 65.75 | 66.41 | 2,643,938 | +0.39(+0.59%) |
Dec 02, 2021 | 63.56 | 66.18 | 63.36 | 66.02 | 3,520,255 | +2.89(+4.57%) |
Dec 01, 2021 | 65.41 | 66.68 | 63.10 | 63.13 | 4,286,539 | -0.80(-1.25%) |
Nov 30, 2021 | 65.03 | 65.52 | 64.70 | 63.93 | 4,889,176 | -1.78(-2.71%) |
Nov 29, 2021 | 66.47 | 66.84 | 65.28 | 65.71 | 2,660,839 | -0.22(-0.34%) |
Nov 26, 2021 | 64.74 | 66.11 | 63.68 | 65.94 | 2,139,432 | -1.44(-2.14%) |
Nov 24, 2021 | 66.21 | 67.70 | 65.37 | 67.38 | 2,638,017 | -0.59(-0.87%) |
Nov 23, 2021 | 68.03 | 68.43 | 67.62 | 67.97 | 1,421,264 | +0.01(+0.01%) |
Nov 22, 2021 | 67.86 | 68.62 | 67.07 | 67.96 | 2,639,359 | +0.23(+0.34%) |
Nov 19, 2021 | 67.75 | 68.44 | 67.32 | 67.73 | 3,155,846 | -0.35(-0.51%) |
Nov 18, 2021 | 68.99 | 68.37 | 68.03 | 68.07 | 3,234,013 | -0.12(-0.17%) |
Nov 17, 2021 | 69.25 | 69.55 | 67.85 | 68.19 | 2,192,152 | -1.34(-1.92%) |
Nov 16, 2021 | 68.89 | 70.33 | 68.68 | 69.53 | 1,747,544 | +0.67(+0.97%) |
Nov 15, 2021 | 68.75 | 69.59 | 68.75 | 68.86 | 2,938,688 | +0.50(+0.73%) |
Nov 12, 2021 | 67.68 | 68.56 | 67.62 | 68.36 | 1,768,483 | +0.86(+1.28%) |
Nov 11, 2021 | 67.66 | 68.16 | 67.38 | 67.50 | 1,605,930 | +0.18(+0.26%) |
Nov 10, 2021 | 66.60 | 67.32 | 2,337,836 | +0.31(+0.47%) | ||
Nov 09, 2021 | 66.84 | 67.28 | 66.35 | 67.00 | 1,608,271 | +0.36(+0.53%) |
Nov 08, 2021 | 65.78 | 66.69 | 65.31 | 66.65 | 1,996,373 | +0.66(+1.00%) |
Nov 05, 2021 | 66.73 | 67.67 | 65.64 | 65.99 | 2,168,213 | +0.60(+0.91%) |
Nov 04, 2021 | 66.54 | 67.35 | 65.22 | 65.39 | 2,844,963 | -0.91(-1.37%) |
Nov 03, 2021 | 64.50 | 66.38 | 64.31 | 66.30 | 2,478,174 | +2.07(+3.22%) |
Nov 02, 2021 | 65.47 | 65.59 | 63.79 | 64.23 | 1,909,341 | -0.94(-1.45%) |
Nov 01, 2021 | 64.92 | 65.91 | 64.80 | 65.18 | 2,020,933 | +0.22(+0.34%) |
Oct 29, 2021 | 64.58 | 65.29 | 63.98 | 64.95 | 4,947,198 | +0.10(+0.15%) |
Oct 28, 2021 | 63.48 | 65.22 | 63.33 | 64.86 | 2,925,032 | +1.73(+2.74%) |
Oct 27, 2021 | 64.44 | 64.61 | 62.84 | 63.13 | 3,713,811 | -1.28(-1.99%) |
Oct 26, 2021 | 63.49 | 64.95 | 64.41 | 3,344,772 | +1.37(+2.18%) | |
Oct 25, 2021 | 63.20 | 63.56 | 62.03 | 63.04 | 4,543,129 | -0.01(-0.01%) |
Oct 22, 2021 | 63.52 | 65.58 | 61.90 | 63.05 | 7,241,756 | -2.97(-4.50%) |
Oct 21, 2021 | 66.10 | 67.20 | 65.69 | 66.02 | 3,007,769 | +0.12(+0.19%) |
Oct 20, 2021 | 65.72 | 66.07 | 65.17 | 65.89 | 1,903,671 | +0.37(+0.57%) |
Oct 19, 2021 | 65.46 | 65.62 | 64.84 | 65.52 | 2,258,380 | +0.52(+0.80%) |
Oct 18, 2021 | 64.65 | 65.69 | 64.46 | 65.00 | 2,596,332 | -0.55(-0.84%) |
Oct 15, 2021 | 65.96 | 66.18 | 65.16 | 65.55 | 3,088,709 | +0.00(+0.00%) |
Oct 14, 2021 | 65.20 | 65.67 | 64.67 | 65.55 | 3,041,318 | +1.11(+1.73%) |
Oct 13, 2021 | 64.46 | 65.19 | 64.11 | 64.44 | 4,863,881 | +0.00(+0.00%) |
Oct 12, 2021 | 61.96 | 65.09 | 61.95 | 64.44 | 6,822,349 | +2.61(+4.22%) |
Oct 11, 2021 | 60.77 | 62.99 | 60.77 | 61.83 | 4,851,832 | +1.22(+2.01%) |
Oct 08, 2021 | 60.46 | 60.80 | 59.87 | 60.61 | 3,188,364 | -0.36(-0.58%) |
Oct 07, 2021 | 60.92 | 61.81 | 60.53 | 60.96 | 3,938,463 | +1.27(+2.12%) |
Oct 06, 2021 | 59.56 | 59.78 | 58.52 | 59.70 | 3,479,512 | -0.43(-0.71%) |
Oct 05, 2021 | 60.68 | 61.21 | 59.97 | 60.12 | 4,161,182 | -1.18(-1.92%) |
Oct 04, 2021 | 60.93 | 62.40 | 60.93 | 61.30 | 4,163,789 | +0.52(+0.85%) |