Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 57.45 | 58.09 | 56.22 | 56.86 | 5,992 | -0.33(-0.58%) |
Dec 30, 2021 | 57.11 | 57.21 | 56.90 | 57.19 | 10,427 | +0.55(+0.98%) |
Dec 29, 2021 | 56.65 | 56.70 | 56.32 | 56.63 | 4,229 | -0.39(-0.68%) |
Dec 28, 2021 | 56.79 | 57.20 | 56.79 | 57.02 | 5,839 | +0.25(+0.45%) |
Dec 27, 2021 | 56.73 | 57.00 | 56.53 | 56.77 | 15,640 | +0.77(+1.38%) |
Dec 23, 2021 | 55.90 | 56.03 | 55.29 | 56.00 | 32,239 | -0.41(-0.73%) |
Dec 22, 2021 | 56.07 | 56.41 | 55.95 | 56.41 | 11,318 | +0.18(+0.32%) |
Dec 21, 2021 | 55.73 | 56.23 | 55.06 | 56.23 | 26,238 | +1.53(+2.80%) |
Dec 20, 2021 | 54.89 | 54.89 | 54.29 | 54.70 | 17,501 | +0.25(+0.46%) |
Dec 17, 2021 | 54.89 | 55.50 | 54.45 | 54.45 | 19,794 | -1.39(-2.49%) |
Dec 16, 2021 | 54.98 | 55.84 | 54.76 | 55.84 | 8,977 | +1.42(+2.61%) |
Dec 15, 2021 | 54.85 | 55.53 | 54.40 | 54.42 | 11,125 | -0.03(-0.06%) |
Dec 14, 2021 | 54.98 | 55.03 | 54.31 | 54.45 | 30,736 | -1.07(-1.93%) |
Dec 13, 2021 | 55.98 | 56.35 | 55.41 | 55.52 | 14,293 | -0.73(-1.31%) |
Dec 10, 2021 | 55.97 | 56.69 | 55.82 | 56.26 | 15,273 | +0.30(+0.55%) |
Dec 09, 2021 | 56.60 | 56.60 | 55.82 | 55.95 | 10,234 | -0.35(-0.62%) |
Dec 08, 2021 | 56.40 | 56.40 | 55.68 | 56.30 | 7,942 | +0.95(+1.72%) |
Dec 07, 2021 | 55.43 | 55.59 | 55.06 | 55.35 | 35,159 | +0.32(+0.58%) |
Dec 06, 2021 | 55.12 | 55.94 | 54.64 | 55.03 | 16,083 | +1.06(+1.96%) |
Dec 03, 2021 | 54.61 | 54.86 | 53.92 | 53.97 | 13,497 | -0.27(-0.50%) |
Dec 02, 2021 | 54.62 | 54.88 | 54.22 | 54.24 | 21,571 | +0.44(+0.82%) |
Dec 01, 2021 | 54.75 | 54.75 | 53.77 | 53.80 | 21,930 | -0.90(-1.65%) |
Nov 30, 2021 | 54.54 | 54.92 | 54.54 | 54.70 | 22,439 | -0.19(-0.35%) |
Nov 29, 2021 | 55.02 | 55.02 | 54.50 | 54.89 | 17,675 | -0.71(-1.27%) |
Nov 26, 2021 | 56.64 | 56.91 | 55.38 | 55.60 | 11,537 | -0.67(-1.19%) |
Nov 24, 2021 | 55.72 | 56.27 | 55.64 | 56.27 | 10,813 | +1.67(+3.06%) |
Nov 23, 2021 | 54.39 | 54.85 | 54.30 | 54.60 | 8,585 | -0.91(-1.63%) |
Nov 22, 2021 | 55.89 | 56.01 | 55.43 | 55.51 | 19,337 | -2.29(-3.97%) |
Nov 19, 2021 | 58.25 | 58.30 | 57.65 | 57.80 | 11,779 | +0.01(+0.02%) |
Nov 18, 2021 | 58.21 | 58.50 | 57.77 | 57.79 | 5,848 | -0.88(-1.50%) |
Nov 17, 2021 | 59.00 | 59.00 | 58.39 | 58.67 | 8,717 | -0.46(-0.78%) |
Nov 16, 2021 | 59.40 | 59.44 | 59.08 | 59.13 | 17,645 | -0.61(-1.02%) |
Nov 15, 2021 | 60.18 | 60.18 | 59.74 | 59.74 | 4,490 | -0.66(-1.09%) |
Nov 12, 2021 | 60.64 | 60.80 | 60.40 | 60.40 | 5,509 | -0.76(-1.24%) |
Nov 11, 2021 | 61.27 | 61.78 | 61.16 | 61.16 | 8,279 | +0.37(+0.60%) |
Nov 10, 2021 | 61.39 | 60.79 | 60.79 | 5,275 | +0.10(+0.16%) | |
Nov 09, 2021 | 60.73 | 60.88 | 60.43 | 60.70 | 5,206 | -0.08(-0.13%) |
Nov 08, 2021 | 61.28 | 61.28 | 60.53 | 60.77 | 8,927 | +0.62(+1.02%) |
Nov 05, 2021 | 60.37 | 60.40 | 60.06 | 60.16 | 7,465 | -1.39(-2.25%) |
Nov 04, 2021 | 61.43 | 61.96 | 61.25 | 61.55 | 4,187 | +0.34(+0.56%) |
Nov 03, 2021 | 60.45 | 61.45 | 60.33 | 61.20 | 31,464 | +1.19(+1.97%) |
Nov 02, 2021 | 59.99 | 60.30 | 59.85 | 60.02 | 5,149 | -0.20(-0.34%) |
Nov 01, 2021 | 59.61 | 60.22 | 60.02 | 60.22 | 4,864 | +0.20(+0.33%) |
Oct 29, 2021 | 59.68 | 60.07 | 59.31 | 60.02 | 5,042 | -0.06(-0.10%) |
Oct 28, 2021 | 59.97 | 60.09 | 59.50 | 60.08 | 7,118 | +1.92(+3.30%) |
Oct 27, 2021 | 58.50 | 58.60 | 57.92 | 58.16 | 4,770 | +0.03(+0.05%) |
Oct 26, 2021 | 58.17 | 57.64 | 58.13 | 13,794 | -0.64(-1.09%) | |
Oct 25, 2021 | 59.17 | 59.20 | 58.52 | 58.77 | 5,394 | -0.50(-0.84%) |
Oct 22, 2021 | 59.09 | 59.27 | 59.05 | 59.27 | 5,175 | +0.42(+0.71%) |
Oct 21, 2021 | 59.28 | 59.28 | 58.45 | 58.85 | 5,842 | -0.34(-0.57%) |
Oct 20, 2021 | 58.83 | 59.19 | 58.78 | 59.19 | 5,252 | +1.61(+2.80%) |
Oct 19, 2021 | 57.87 | 57.89 | 57.50 | 57.58 | 6,483 | +0.13(+0.23%) |
Oct 18, 2021 | 57.00 | 57.54 | 57.00 | 57.45 | 11,850 | +0.72(+1.26%) |
Oct 15, 2021 | 56.42 | 56.94 | 56.42 | 56.73 | 14,688 | -0.11(-0.18%) |
Oct 14, 2021 | 56.10 | 56.85 | 56.05 | 56.84 | 7,953 | +0.25(+0.44%) |
Oct 13, 2021 | 56.38 | 56.91 | 56.15 | 56.59 | 4,651 | -0.69(-1.20%) |
Oct 12, 2021 | 56.49 | 57.28 | 56.31 | 57.28 | 9,781 | -0.20(-0.35%) |
Oct 11, 2021 | 56.69 | 57.48 | 56.44 | 57.48 | 7,184 | +0.44(+0.77%) |
Oct 08, 2021 | 56.73 | 57.65 | 56.00 | 57.04 | 19,374 | +1.10(+1.97%) |
Oct 07, 2021 | 55.95 | 57.00 | 55.61 | 55.94 | 15,254 | -0.92(-1.62%) |
Oct 06, 2021 | 56.50 | 57.76 | 56.41 | 56.86 | 5,547 | -1.09(-1.88%) |
Oct 05, 2021 | 57.13 | 58.36 | 57.04 | 57.95 | 9,915 | +0.39(+0.67%) |
Oct 04, 2021 | 57.35 | 58.13 | 56.58 | 57.56 | 8,446 | +0.02(+0.04%) |