Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 62.33 | 63.32 | 62.24 | 63.16 | 1,423,723 | +0.68(+1.09%) |
Dec 30, 2021 | 62.80 | 62.99 | 62.45 | 62.48 | 970,461 | -0.14(-0.22%) |
Dec 29, 2021 | 62.66 | 63.04 | 62.49 | 62.62 | 1,125,686 | +0.07(+0.12%) |
Dec 28, 2021 | 61.68 | 62.59 | 61.68 | 62.55 | 1,123,481 | +0.80(+1.30%) |
Dec 27, 2021 | 61.25 | 61.76 | 60.98 | 61.74 | 1,260,880 | +0.59(+0.96%) |
Dec 23, 2021 | 60.56 | 61.41 | 60.49 | 61.15 | 3,125,811 | +0.77(+1.27%) |
Dec 22, 2021 | 60.60 | 60.95 | 60.18 | 60.39 | 2,206,988 | -0.20(-0.32%) |
Dec 21, 2021 | 60.34 | 61.15 | 60.34 | 60.58 | 2,095,980 | +0.57(+0.95%) |
Dec 20, 2021 | 60.47 | 60.47 | 58.91 | 60.01 | 2,426,814 | -0.98(-1.61%) |
Dec 17, 2021 | 61.56 | 61.93 | 60.84 | 60.99 | 5,477,209 | -0.84(-1.36%) |
Dec 16, 2021 | 61.07 | 62.47 | 60.99 | 61.84 | 2,635,683 | +1.02(+1.67%) |
Dec 15, 2021 | 60.59 | 60.95 | 59.84 | 60.82 | 2,031,218 | +0.21(+0.35%) |
Dec 14, 2021 | 60.42 | 61.41 | 60.27 | 60.60 | 2,428,058 | +0.20(+0.32%) |
Dec 13, 2021 | 59.54 | 60.69 | 59.43 | 60.41 | 3,090,699 | +1.11(+1.88%) |
Dec 10, 2021 | 59.66 | 59.88 | 59.13 | 59.29 | 2,850,042 | +0.16(+0.27%) |
Dec 09, 2021 | 59.62 | 59.65 | 58.91 | 59.13 | 2,387,333 | -0.79(-1.33%) |
Dec 08, 2021 | 59.97 | 60.39 | 59.76 | 59.93 | 2,122,102 | -0.03(-0.05%) |
Dec 07, 2021 | 59.18 | 60.09 | 59.04 | 59.96 | 1,803,898 | +0.98(+1.66%) |
Dec 06, 2021 | 59.02 | 59.59 | 58.63 | 58.98 | 2,745,502 | +0.54(+0.93%) |
Dec 03, 2021 | 58.62 | 59.37 | 57.99 | 58.43 | 2,455,589 | +0.12(+0.21%) |
Dec 02, 2021 | 57.99 | 58.84 | 57.81 | 58.31 | 2,237,277 | +0.54(+0.94%) |
Dec 01, 2021 | 59.15 | 59.84 | 57.75 | 57.77 | 2,324,438 | -0.36(-0.63%) |
Nov 30, 2021 | 59.63 | 59.81 | 58.13 | 58.13 | 5,121,635 | -2.43(-4.01%) |
Nov 29, 2021 | 60.81 | 61.08 | 60.10 | 60.56 | 2,300,569 | +0.38(+0.64%) |
Nov 26, 2021 | 60.68 | 60.69 | 59.70 | 60.18 | 2,334,700 | -1.79(-2.90%) |
Nov 24, 2021 | 62.38 | 62.47 | 61.71 | 61.98 | 3,554,798 | -0.40(-0.64%) |
Nov 23, 2021 | 62.12 | 62.59 | 61.58 | 62.38 | 2,649,413 | +0.31(+0.50%) |
Nov 22, 2021 | 61.09 | 62.51 | 60.99 | 62.07 | 2,732,198 | +1.01(+1.65%) |
Nov 19, 2021 | 62.24 | 62.42 | 60.76 | 61.06 | 5,216,204 | -1.17(-1.88%) |
Nov 18, 2021 | 61.43 | 62.45 | 62.21 | 62.23 | 2,814,518 | +0.87(+1.42%) |
Nov 17, 2021 | 61.84 | 61.91 | 61.26 | 61.36 | 2,070,893 | -0.69(-1.11%) |
Nov 16, 2021 | 62.36 | 62.45 | 61.67 | 62.05 | 2,104,884 | -0.17(-0.27%) |
Nov 15, 2021 | 61.74 | 62.25 | 61.22 | 62.22 | 2,181,776 | +0.95(+1.55%) |
Nov 12, 2021 | 61.58 | 61.66 | 60.59 | 61.27 | 1,625,197 | -0.20(-0.32%) |
Nov 11, 2021 | 60.86 | 61.62 | 60.72 | 61.47 | 1,934,558 | +0.70(+1.15%) |
Nov 10, 2021 | 60.12 | 60.85 | 60.77 | 3,005,307 | +0.89(+1.49%) | |
Nov 09, 2021 | 59.33 | 59.91 | 58.97 | 59.88 | 1,979,108 | +0.59(+0.99%) |
Nov 08, 2021 | 60.17 | 60.52 | 59.13 | 59.29 | 2,758,159 | -0.64(-1.07%) |
Nov 05, 2021 | 60.12 | 60.48 | 59.46 | 59.93 | 2,551,885 | +0.24(+0.40%) |
Nov 04, 2021 | 60.35 | 60.58 | 59.49 | 59.69 | 2,340,055 | -0.62(-1.03%) |
Nov 03, 2021 | 58.55 | 60.32 | 58.16 | 60.31 | 4,335,442 | +1.42(+2.41%) |
Nov 02, 2021 | 59.12 | 59.18 | 58.68 | 58.89 | 2,997,865 | -0.22(-0.38%) |
Nov 01, 2021 | 59.95 | 59.64 | 58.97 | 59.11 | 3,429,709 | -0.59(-0.98%) |
Oct 29, 2021 | 60.14 | 60.54 | 59.65 | 59.70 | 3,552,740 | -0.56(-0.93%) |
Oct 28, 2021 | 60.03 | 60.55 | 59.55 | 60.26 | 3,219,462 | +0.29(+0.48%) |
Oct 27, 2021 | 61.14 | 61.42 | 59.87 | 59.97 | 2,838,623 | -0.77(-1.27%) |
Oct 26, 2021 | 61.94 | 60.74 | 3,525,876 | -1.18(-1.91%) | ||
Oct 25, 2021 | 61.71 | 62.04 | 61.37 | 61.92 | 2,608,324 | +0.38(+0.62%) |
Oct 22, 2021 | 60.34 | 61.74 | 60.34 | 61.54 | 1,820,876 | +1.25(+2.08%) |
Oct 21, 2021 | 60.20 | 60.55 | 59.81 | 60.29 | 1,601,761 | +0.03(+0.05%) |
Oct 20, 2021 | 60.26 | 60.65 | 59.76 | 60.26 | 2,465,591 | +0.28(+0.46%) |
Oct 19, 2021 | 59.55 | 60.01 | 58.96 | 59.98 | 1,671,340 | +0.69(+1.16%) |
Oct 18, 2021 | 59.30 | 60.00 | 58.65 | 59.29 | 1,814,332 | -0.14(-0.23%) |
Oct 15, 2021 | 59.94 | 59.96 | 59.24 | 59.43 | 2,313,057 | -0.20(-0.34%) |
Oct 14, 2021 | 58.97 | 59.67 | 58.22 | 59.64 | 2,121,510 | +1.16(+1.99%) |
Oct 13, 2021 | 59.01 | 59.10 | 57.81 | 58.47 | 2,338,037 | -0.44(-0.74%) |
Oct 12, 2021 | 58.83 | 59.18 | 58.54 | 58.91 | 2,238,376 | -0.54(-0.91%) |
Oct 11, 2021 | 59.06 | 59.90 | 58.78 | 59.45 | 2,104,034 | +0.63(+1.07%) |
Oct 08, 2021 | 58.84 | 59.26 | 58.38 | 58.82 | 2,264,142 | +0.25(+0.43%) |
Oct 07, 2021 | 58.36 | 59.05 | 57.95 | 58.57 | 2,071,791 | +0.67(+1.16%) |
Oct 06, 2021 | 57.61 | 57.93 | 56.59 | 57.90 | 1,966,891 | +0.02(+0.03%) |
Oct 05, 2021 | 57.01 | 58.09 | 56.53 | 57.88 | 2,289,824 | +1.04(+1.83%) |
Oct 04, 2021 | 56.62 | 57.63 | 56.57 | 56.84 | 2,564,789 | +0.33(+0.59%) |