Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 72.14 | 72.80 | 72.11 | 72.68 | 11,976,743 | +0.49(+0.68%) |
Dec 30, 2021 | 72.60 | 72.66 | 72.14 | 72.19 | 7,217,305 | -0.23(-0.31%) |
Dec 29, 2021 | 72.16 | 72.59 | 72.04 | 72.42 | 8,370,344 | +0.33(+0.46%) |
Dec 28, 2021 | 71.60 | 72.16 | 71.60 | 72.09 | 7,729,024 | +0.41(+0.57%) |
Dec 27, 2021 | 70.98 | 71.68 | 70.98 | 71.68 | 7,790,561 | +0.75(+1.06%) |
Dec 23, 2021 | 70.94 | 71.17 | 70.82 | 70.93 | 8,581,864 | +0.16(+0.23%) |
Dec 22, 2021 | 70.30 | 70.80 | 70.02 | 70.77 | 8,116,292 | +0.44(+0.63%) |
Dec 21, 2021 | 70.42 | 70.47 | 69.91 | 70.33 | 12,594,521 | -0.09(-0.13%) |
Dec 20, 2021 | 69.86 | 70.45 | 69.84 | 70.42 | 14,975,214 | +0.02(+0.03%) |
Dec 17, 2021 | 71.37 | 71.73 | 70.36 | 70.40 | 25,433,662 | -1.23(-1.71%) |
Dec 16, 2021 | 71.06 | 71.88 | 71.05 | 71.63 | 15,485,964 | +0.51(+0.71%) |
Dec 15, 2021 | 70.42 | 71.20 | 70.39 | 71.12 | 22,727,450 | +0.71(+1.01%) |
Dec 14, 2021 | 70.22 | 70.52 | 69.95 | 70.41 | 17,142,066 | +0.05(+0.07%) |
Dec 13, 2021 | 69.43 | 70.58 | 69.33 | 70.36 | 17,643,274 | +0.91(+1.31%) |
Dec 10, 2021 | 68.70 | 69.50 | 68.58 | 69.45 | 11,632,600 | +1.15(+1.69%) |
Dec 09, 2021 | 68.11 | 68.55 | 67.82 | 68.30 | 9,201,284 | +0.19(+0.27%) |
Dec 08, 2021 | 68.22 | 68.52 | 67.53 | 68.11 | 15,477,935 | -0.22(-0.32%) |
Dec 07, 2021 | 68.29 | 68.67 | 68.16 | 68.33 | 14,067,336 | +0.15(+0.22%) |
Dec 06, 2021 | 67.48 | 68.43 | 67.47 | 68.18 | 19,786,674 | +1.18(+1.76%) |
Dec 03, 2021 | 66.54 | 67.10 | 66.35 | 67.00 | 24,427,004 | +0.82(+1.24%) |
Dec 02, 2021 | 65.71 | 66.60 | 65.71 | 66.18 | 19,977,308 | +0.69(+1.06%) |
Dec 01, 2021 | 66.25 | 66.80 | 65.46 | 65.48 | 24,458,916 | -0.32(-0.48%) |
Nov 30, 2021 | 67.11 | 67.17 | 65.66 | 65.80 | 25,328,162 | -1.73(-2.56%) |
Nov 29, 2021 | 67.44 | 67.80 | 67.10 | 67.53 | 14,577,517 | +0.17(+0.25%) |
Nov 26, 2021 | 67.77 | 68.08 | 67.12 | 67.37 | 12,514,502 | -0.86(-1.26%) |
Nov 24, 2021 | 68.34 | 68.44 | 67.92 | 68.23 | 10,209,880 | -0.21(-0.30%) |
Nov 23, 2021 | 67.99 | 68.55 | 67.88 | 68.43 | 14,319,843 | +0.45(+0.66%) |
Nov 22, 2021 | 67.53 | 68.45 | 67.46 | 67.98 | 14,340,978 | +0.53(+0.79%) |
Nov 19, 2021 | 67.84 | 67.86 | 67.41 | 67.45 | 12,737,186 | -0.24(-0.36%) |
Nov 18, 2021 | 67.76 | 67.68 | 67.37 | 67.69 | 12,037,991 | -0.24(-0.36%) |
Nov 17, 2021 | 68.02 | 68.15 | 67.82 | 67.94 | 11,125,250 | -0.15(-0.22%) |
Nov 16, 2021 | 68.47 | 68.70 | 68.06 | 68.09 | 7,003,461 | -0.43(-0.63%) |
Nov 15, 2021 | 68.31 | 68.59 | 68.18 | 68.52 | 6,816,491 | +0.33(+0.48%) |
Nov 12, 2021 | 68.33 | 68.51 | 68.08 | 68.19 | 7,979,335 | +0.00(+0.00%) |
Nov 11, 2021 | 68.28 | 68.32 | 68.03 | 68.19 | 6,750,056 | -0.05(-0.07%) |
Nov 10, 2021 | 68.10 | 68.24 | 12,124,477 | +0.21(+0.30%) | ||
Nov 09, 2021 | 67.82 | 68.10 | 67.59 | 68.03 | 14,450,063 | +0.23(+0.35%) |
Nov 08, 2021 | 68.37 | 68.41 | 67.48 | 67.80 | 13,687,396 | -0.54(-0.79%) |
Nov 05, 2021 | 68.21 | 68.45 | 68.08 | 68.34 | 10,606,205 | +0.39(+0.58%) |
Nov 04, 2021 | 67.64 | 68.01 | 67.46 | 67.95 | 12,499,773 | +0.07(+0.10%) |
Nov 03, 2021 | 67.26 | 67.88 | 67.22 | 67.88 | 11,185,224 | +0.63(+0.93%) |
Nov 02, 2021 | 66.84 | 67.40 | 66.65 | 67.25 | 10,620,688 | +0.45(+0.67%) |
Nov 01, 2021 | 66.84 | 66.95 | 66.57 | 66.80 | 7,513,538 | +0.10(+0.15%) |
Oct 29, 2021 | 66.60 | 66.96 | 66.53 | 66.70 | 8,658,061 | -0.07(-0.10%) |
Oct 28, 2021 | 66.55 | 66.80 | 66.44 | 66.77 | 9,209,681 | +0.23(+0.35%) |
Oct 27, 2021 | 67.27 | 67.32 | 66.50 | 66.53 | 11,039,899 | -0.39(-0.59%) |
Oct 26, 2021 | 66.70 | 67.09 | 66.93 | 9,406,027 | +0.23(+0.35%) | |
Oct 25, 2021 | 66.69 | 66.84 | 66.22 | 66.69 | 7,311,363 | -0.05(-0.07%) |
Oct 22, 2021 | 66.36 | 66.84 | 66.30 | 66.74 | 10,228,814 | +0.51(+0.78%) |
Oct 21, 2021 | 66.40 | 66.45 | 66.15 | 66.22 | 8,520,542 | -0.08(-0.13%) |
Oct 20, 2021 | 65.99 | 66.53 | 65.93 | 66.31 | 9,431,829 | +0.38(+0.58%) |
Oct 19, 2021 | 65.78 | 65.93 | 65.47 | 65.92 | 10,898,840 | +0.03(+0.04%) |
Oct 18, 2021 | 66.00 | 66.21 | 65.55 | 65.90 | 10,728,201 | -0.39(-0.59%) |
Oct 15, 2021 | 66.67 | 66.70 | 66.10 | 66.29 | 12,364,610 | -0.16(-0.24%) |
Oct 14, 2021 | 65.95 | 66.55 | 65.91 | 66.45 | 10,655,392 | +0.74(+1.13%) |
Oct 13, 2021 | 65.65 | 65.88 | 65.14 | 65.71 | 10,199,420 | +0.12(+0.19%) |
Oct 12, 2021 | 65.62 | 66.09 | 65.44 | 65.59 | 13,246,917 | +0.03(+0.04%) |
Oct 11, 2021 | 65.68 | 65.92 | 65.50 | 65.56 | 8,778,796 | -0.02(-0.03%) |
Oct 08, 2021 | 65.70 | 65.85 | 65.46 | 65.58 | 7,782,554 | -0.07(-0.11%) |
Oct 07, 2021 | 65.69 | 66.23 | 65.60 | 65.65 | 8,970,454 | +0.29(+0.44%) |
Oct 06, 2021 | 64.40 | 65.43 | 64.32 | 65.36 | 15,926,745 | +0.63(+0.97%) |
Oct 05, 2021 | 64.57 | 65.02 | 64.43 | 64.74 | 17,290,152 | +0.33(+0.51%) |
Oct 04, 2021 | 64.59 | 65.05 | 63.96 | 64.41 | 21,739,520 | -0.21(-0.32%) |