Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.19 | 59.01 | 58.19 | 58.84 | 1,173,158 | +0.45(+0.77%) |
Dec 30, 2021 | 58.61 | 58.67 | 58.14 | 58.39 | 1,021,592 | +0.04(+0.06%) |
Dec 29, 2021 | 58.46 | 58.70 | 58.16 | 58.35 | 1,135,098 | -0.05(-0.09%) |
Dec 28, 2021 | 57.70 | 58.43 | 57.64 | 58.41 | 975,016 | +0.63(+1.09%) |
Dec 27, 2021 | 57.57 | 57.80 | 57.18 | 57.78 | 1,200,092 | +0.36(+0.62%) |
Dec 23, 2021 | 57.53 | 57.88 | 57.39 | 57.42 | 1,353,532 | +0.08(+0.14%) |
Dec 22, 2021 | 57.20 | 57.50 | 57.02 | 57.34 | 2,964,113 | +0.12(+0.21%) |
Dec 21, 2021 | 58.30 | 58.40 | 56.93 | 57.22 | 3,606,725 | -1.57(-2.67%) |
Dec 20, 2021 | 58.66 | 58.95 | 58.24 | 58.79 | 2,288,771 | -0.07(-0.12%) |
Dec 17, 2021 | 59.99 | 60.59 | 58.87 | 58.87 | 4,074,127 | -1.21(-2.02%) |
Dec 16, 2021 | 58.03 | 60.09 | 57.79 | 60.08 | 3,991,782 | +2.08(+3.59%) |
Dec 15, 2021 | 58.11 | 58.47 | 57.72 | 58.00 | 2,603,446 | +0.12(+0.21%) |
Dec 14, 2021 | 58.22 | 58.51 | 57.78 | 57.88 | 2,572,935 | -0.10(-0.17%) |
Dec 13, 2021 | 57.30 | 58.14 | 56.77 | 57.98 | 2,561,288 | +0.79(+1.37%) |
Dec 10, 2021 | 56.86 | 57.34 | 56.68 | 57.19 | 1,973,735 | +0.54(+0.95%) |
Dec 09, 2021 | 56.46 | 56.86 | 55.96 | 56.66 | 1,927,650 | +0.01(+0.02%) |
Dec 08, 2021 | 57.48 | 57.97 | 55.97 | 56.65 | 2,867,721 | -0.97(-1.68%) |
Dec 07, 2021 | 58.07 | 58.71 | 57.32 | 57.62 | 2,695,899 | -0.46(-0.79%) |
Dec 06, 2021 | 57.93 | 58.78 | 57.68 | 58.07 | 2,219,833 | +0.53(+0.92%) |
Dec 03, 2021 | 57.01 | 57.74 | 56.73 | 57.54 | 1,853,359 | +0.98(+1.73%) |
Dec 02, 2021 | 56.18 | 57.23 | 56.01 | 56.56 | 2,731,760 | +0.82(+1.47%) |
Dec 01, 2021 | 55.98 | 56.63 | 55.72 | 55.74 | 2,401,872 | -0.14(-0.25%) |
Nov 30, 2021 | 57.65 | 58.08 | 55.69 | 55.88 | 5,896,996 | -1.93(-3.33%) |
Nov 29, 2021 | 57.56 | 58.04 | 57.18 | 57.81 | 2,655,502 | +0.21(+0.36%) |
Nov 26, 2021 | 57.31 | 58.08 | 57.25 | 57.60 | 1,794,897 | +0.40(+0.70%) |
Nov 24, 2021 | 57.36 | 57.58 | 56.76 | 57.20 | 1,446,872 | -0.16(-0.28%) |
Nov 23, 2021 | 56.76 | 57.57 | 56.42 | 57.36 | 2,195,344 | +0.90(+1.59%) |
Nov 22, 2021 | 56.01 | 57.14 | 55.89 | 56.47 | 2,038,880 | +0.42(+0.74%) |
Nov 19, 2021 | 56.77 | 56.98 | 56.02 | 56.05 | 1,853,195 | -0.43(-0.77%) |
Nov 18, 2021 | 56.97 | 56.58 | 56.43 | 56.49 | 1,806,212 | -0.50(-0.87%) |
Nov 17, 2021 | 57.26 | 57.36 | 56.80 | 56.98 | 1,741,130 | -0.35(-0.62%) |
Nov 16, 2021 | 58.00 | 58.00 | 57.33 | 57.34 | 1,345,784 | -0.51(-0.88%) |
Nov 15, 2021 | 57.47 | 57.92 | 57.06 | 57.84 | 1,246,919 | +0.62(+1.09%) |
Nov 12, 2021 | 57.52 | 57.76 | 57.20 | 57.22 | 1,430,758 | -0.04(-0.06%) |
Nov 11, 2021 | 57.18 | 57.44 | 56.97 | 57.25 | 1,267,485 | -0.24(-0.41%) |
Nov 10, 2021 | 56.95 | 57.49 | 1,836,130 | +0.52(+0.92%) | ||
Nov 09, 2021 | 56.59 | 57.36 | 56.46 | 56.97 | 1,869,478 | +0.62(+1.11%) |
Nov 08, 2021 | 56.57 | 56.60 | 56.03 | 56.34 | 2,071,930 | -0.28(-0.50%) |
Nov 05, 2021 | 56.85 | 57.07 | 56.18 | 56.62 | 2,259,616 | -0.32(-0.56%) |
Nov 04, 2021 | 57.38 | 58.15 | 56.28 | 56.94 | 3,257,541 | -0.39(-0.68%) |
Nov 03, 2021 | 56.66 | 57.36 | 56.44 | 57.33 | 2,952,124 | +0.73(+1.30%) |
Nov 02, 2021 | 56.47 | 56.72 | 55.81 | 56.59 | 2,055,558 | +0.33(+0.60%) |
Nov 01, 2021 | 55.58 | 56.43 | 55.68 | 56.26 | 1,745,919 | +0.78(+1.40%) |
Oct 29, 2021 | 55.75 | 56.02 | 55.36 | 55.48 | 2,419,739 | -0.35(-0.63%) |
Oct 28, 2021 | 55.47 | 55.89 | 55.24 | 55.83 | 1,384,218 | +0.35(+0.64%) |
Oct 27, 2021 | 56.24 | 56.26 | 55.17 | 55.48 | 2,128,741 | -0.27(-0.49%) |
Oct 26, 2021 | 55.81 | 55.75 | 2,613,810 | -0.12(-0.21%) | ||
Oct 25, 2021 | 56.25 | 56.25 | 55.53 | 55.87 | 1,745,710 | -0.35(-0.63%) |
Oct 22, 2021 | 55.89 | 56.30 | 55.89 | 56.22 | 1,881,136 | +0.40(+0.71%) |
Oct 21, 2021 | 56.16 | 56.26 | 55.45 | 55.82 | 1,832,973 | -0.30(-0.53%) |
Oct 20, 2021 | 55.79 | 56.33 | 55.76 | 56.12 | 2,783,014 | +0.46(+0.83%) |
Oct 19, 2021 | 55.67 | 55.75 | 55.32 | 55.66 | 1,689,022 | +0.02(+0.03%) |
Oct 18, 2021 | 55.75 | 55.98 | 55.37 | 55.64 | 1,780,384 | -0.28(-0.50%) |
Oct 15, 2021 | 56.30 | 56.37 | 55.77 | 55.92 | 1,995,184 | -0.33(-0.60%) |
Oct 14, 2021 | 55.90 | 56.47 | 55.63 | 56.26 | 1,859,163 | +0.43(+0.76%) |
Oct 13, 2021 | 56.36 | 56.59 | 55.54 | 55.83 | 2,325,962 | -0.61(-1.07%) |
Oct 12, 2021 | 56.77 | 56.92 | 56.22 | 56.44 | 2,150,574 | -0.36(-0.64%) |
Oct 11, 2021 | 56.92 | 57.06 | 56.59 | 56.80 | 1,762,431 | +0.06(+0.11%) |
Oct 08, 2021 | 57.01 | 57.25 | 56.56 | 56.74 | 2,747,726 | -0.38(-0.67%) |
Oct 07, 2021 | 58.14 | 58.29 | 57.03 | 57.12 | 2,894,418 | -1.17(-2.00%) |
Oct 06, 2021 | 57.86 | 58.57 | 57.25 | 58.29 | 2,075,605 | +0.34(+0.59%) |
Oct 05, 2021 | 58.40 | 58.73 | 57.74 | 57.94 | 3,556,602 | -0.46(-0.79%) |
Oct 04, 2021 | 57.90 | 58.62 | 57.90 | 58.40 | 1,860,267 | +0.60(+1.03%) |