Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 68.83 | 69.43 | 68.66 | 69.17 | 2,154,058 | +0.34(+0.49%) |
Dec 30, 2021 | 69.16 | 69.63 | 68.78 | 68.83 | 2,227,234 | -0.10(-0.14%) |
Dec 29, 2021 | 68.67 | 69.58 | 68.67 | 68.93 | 3,342,473 | +0.55(+0.80%) |
Dec 28, 2021 | 67.81 | 69.04 | 67.68 | 68.38 | 5,216,959 | +0.04(+0.06%) |
Dec 27, 2021 | 68.56 | 68.86 | 67.98 | 68.35 | 5,708,131 | +0.16(+0.24%) |
Dec 23, 2021 | 68.84 | 69.56 | 68.05 | 68.18 | 5,911,093 | -0.50(-0.72%) |
Dec 22, 2021 | 67.46 | 68.78 | 67.03 | 68.68 | 5,560,703 | +0.88(+1.30%) |
Dec 21, 2021 | 68.62 | 68.80 | 67.15 | 67.80 | 11,421,403 | -0.27(-0.39%) |
Dec 20, 2021 | 68.25 | 69.69 | 67.75 | 68.07 | 14,250,098 | -1.17(-1.69%) |
Dec 17, 2021 | 70.35 | 71.25 | 69.21 | 69.24 | 3,694,079 | -1.44(-2.04%) |
Dec 16, 2021 | 71.11 | 71.57 | 70.36 | 70.68 | 4,148,134 | +0.19(+0.27%) |
Dec 15, 2021 | 69.60 | 70.81 | 69.29 | 70.49 | 6,022,150 | +0.82(+1.18%) |
Dec 14, 2021 | 66.62 | 70.02 | 66.62 | 69.67 | 9,616,044 | +1.95(+2.88%) |
Dec 13, 2021 | 68.27 | 68.85 | 66.20 | 67.71 | 34,314,228 | -1.74(-2.51%) |
Dec 10, 2021 | 69.55 | 69.69 | 68.08 | 69.46 | 15,127,347 | +0.52(+0.75%) |
Dec 09, 2021 | 68.68 | 69.45 | 67.94 | 68.94 | 9,090,308 | -0.06(-0.08%) |
Dec 08, 2021 | 69.82 | 70.08 | 68.13 | 69.00 | 12,394,129 | -0.78(-1.11%) |
Dec 07, 2021 | 69.70 | 70.66 | 69.46 | 69.77 | 4,702,100 | +1.07(+1.56%) |
Dec 06, 2021 | 66.70 | 68.77 | 66.33 | 68.70 | 3,863,994 | +2.78(+4.22%) |
Dec 03, 2021 | 67.19 | 67.22 | 65.25 | 65.91 | 5,818,970 | -0.89(-1.33%) |
Dec 02, 2021 | 65.97 | 67.09 | 65.77 | 66.80 | 5,613,075 | +1.01(+1.54%) |
Dec 01, 2021 | 68.01 | 68.34 | 65.73 | 65.79 | 4,580,205 | -1.22(-1.83%) |
Nov 30, 2021 | 67.99 | 68.53 | 66.87 | 67.02 | 6,394,008 | -1.60(-2.33%) |
Nov 29, 2021 | 68.65 | 69.63 | 68.38 | 68.61 | 4,620,103 | +0.37(+0.55%) |
Nov 26, 2021 | 69.81 | 70.03 | 68.20 | 68.24 | 3,753,213 | -3.23(-4.53%) |
Nov 24, 2021 | 71.94 | 71.98 | 71.17 | 71.47 | 1,662,748 | -0.49(-0.68%) |
Nov 23, 2021 | 70.61 | 72.08 | 70.58 | 71.96 | 5,722,899 | +1.33(+1.88%) |
Nov 22, 2021 | 71.77 | 71.90 | 70.56 | 70.63 | 2,991,681 | -0.99(-1.38%) |
Nov 19, 2021 | 72.47 | 72.48 | 71.37 | 71.62 | 2,337,683 | -0.64(-0.89%) |
Nov 18, 2021 | 71.27 | 72.58 | 72.25 | 72.26 | 4,372,717 | +0.74(+1.03%) |
Nov 17, 2021 | 73.86 | 73.92 | 71.43 | 71.52 | 7,257,704 | -2.36(-3.20%) |
Nov 16, 2021 | 73.84 | 74.53 | 73.71 | 73.89 | 2,116,509 | +0.24(+0.32%) |
Nov 15, 2021 | 74.60 | 74.81 | 73.60 | 73.65 | 1,385,691 | -0.57(-0.77%) |
Nov 12, 2021 | 73.81 | 74.34 | 73.44 | 74.22 | 1,449,092 | +0.64(+0.87%) |
Nov 11, 2021 | 74.07 | 74.29 | 73.35 | 73.58 | 1,327,917 | -0.59(-0.80%) |
Nov 10, 2021 | 74.35 | 74.17 | 1,575,052 | -0.36(-0.49%) | ||
Nov 09, 2021 | 73.60 | 74.64 | 73.42 | 74.54 | 1,626,579 | +0.82(+1.12%) |
Nov 08, 2021 | 73.73 | 73.88 | 72.97 | 73.71 | 3,024,729 | +0.31(+0.42%) |
Nov 05, 2021 | 73.33 | 73.86 | 73.05 | 73.41 | 1,707,483 | +0.43(+0.59%) |
Nov 04, 2021 | 74.13 | 74.34 | 72.80 | 72.98 | 2,714,709 | -1.14(-1.54%) |
Nov 03, 2021 | 74.17 | 74.56 | 73.36 | 74.12 | 2,075,058 | -0.26(-0.35%) |
Nov 02, 2021 | 74.02 | 74.43 | 73.54 | 74.37 | 2,650,156 | +0.37(+0.50%) |
Nov 01, 2021 | 74.39 | 74.68 | 73.68 | 74.00 | 2,502,382 | -0.07(-0.09%) |
Oct 29, 2021 | 73.69 | 74.42 | 73.25 | 74.07 | 3,169,479 | +0.05(+0.06%) |
Oct 28, 2021 | 72.73 | 74.07 | 72.52 | 74.02 | 5,591,920 | +1.61(+2.22%) |
Oct 27, 2021 | 72.45 | 73.59 | 72.25 | 72.41 | 3,425,509 | +0.15(+0.21%) |
Oct 26, 2021 | 72.08 | 72.26 | 2,873,955 | +0.37(+0.52%) | ||
Oct 25, 2021 | 72.81 | 73.16 | 71.75 | 71.89 | 3,133,582 | -0.97(-1.33%) |
Oct 22, 2021 | 72.01 | 73.33 | 71.54 | 72.85 | 3,931,848 | +1.09(+1.52%) |
Oct 21, 2021 | 71.43 | 71.96 | 71.29 | 71.76 | 4,385,513 | +0.31(+0.43%) |
Oct 20, 2021 | 70.11 | 71.59 | 69.87 | 71.46 | 9,769,553 | +1.14(+1.62%) |
Oct 19, 2021 | 70.52 | 70.70 | 69.40 | 70.32 | 4,422,364 | +0.08(+0.11%) |
Oct 18, 2021 | 69.46 | 70.28 | 69.04 | 70.24 | 5,204,850 | +0.53(+0.75%) |
Oct 15, 2021 | 68.96 | 69.80 | 68.70 | 69.71 | 8,063,566 | +1.18(+1.72%) |
Oct 14, 2021 | 67.26 | 68.63 | 67.22 | 68.54 | 5,441,283 | +1.81(+2.71%) |
Oct 13, 2021 | 65.85 | 66.81 | 65.57 | 66.73 | 3,173,477 | +1.02(+1.56%) |
Oct 12, 2021 | 66.00 | 66.17 | 65.48 | 65.70 | 4,895,345 | +0.03(+0.04%) |
Oct 11, 2021 | 66.35 | 66.51 | 65.33 | 65.68 | 2,464,570 | -0.55(-0.84%) |
Oct 08, 2021 | 65.47 | 66.46 | 65.34 | 66.23 | 3,918,454 | +0.93(+1.42%) |
Oct 07, 2021 | 65.91 | 66.25 | 64.97 | 65.30 | 4,756,244 | -0.06(-0.09%) |
Oct 06, 2021 | 63.18 | 65.38 | 63.18 | 65.36 | 3,781,367 | +1.12(+1.74%) |
Oct 05, 2021 | 63.91 | 65.00 | 63.54 | 64.24 | 3,787,323 | +0.67(+1.05%) |
Oct 04, 2021 | 63.45 | 64.01 | 62.78 | 63.57 | 3,689,915 | +0.11(+0.17%) |