Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.59 | 59.99 | 59.15 | 59.21 | 618,279 | -0.38(-0.64%) |
Dec 30, 2021 | 59.98 | 60.45 | 59.53 | 59.59 | 770,807 | -0.35(-0.58%) |
Dec 29, 2021 | 60.67 | 61.17 | 59.73 | 59.94 | 2,481,865 | -1.43(-2.33%) |
Dec 28, 2021 | 60.35 | 61.64 | 60.25 | 61.36 | 694,978 | +1.13(+1.87%) |
Dec 27, 2021 | 59.15 | 60.26 | 59.12 | 60.24 | 379,724 | +1.19(+2.01%) |
Dec 23, 2021 | 59.21 | 59.82 | 58.98 | 59.05 | 409,385 | +0.33(+0.56%) |
Dec 22, 2021 | 58.75 | 59.27 | 58.46 | 58.72 | 430,575 | +0.06(+0.10%) |
Dec 21, 2021 | 57.21 | 59.17 | 56.58 | 58.66 | 1,480,021 | +2.01(+3.55%) |
Dec 20, 2021 | 57.15 | 57.35 | 56.08 | 56.65 | 1,152,957 | -1.56(-2.69%) |
Dec 17, 2021 | 59.84 | 61.06 | 58.18 | 58.22 | 2,131,093 | -1.97(-3.27%) |
Dec 16, 2021 | 60.62 | 61.09 | 60.12 | 60.18 | 1,188,165 | +0.01(+0.02%) |
Dec 15, 2021 | 59.71 | 60.57 | 59.02 | 60.17 | 1,202,686 | +0.51(+0.86%) |
Dec 14, 2021 | 58.62 | 60.04 | 58.25 | 59.66 | 669,523 | +0.77(+1.31%) |
Dec 13, 2021 | 58.75 | 59.89 | 58.37 | 58.89 | 704,515 | +0.54(+0.93%) |
Dec 10, 2021 | 59.10 | 59.56 | 57.57 | 58.35 | 651,977 | -0.47(-0.80%) |
Dec 09, 2021 | 59.23 | 59.53 | 58.63 | 58.82 | 521,423 | -0.83(-1.39%) |
Dec 08, 2021 | 59.53 | 59.81 | 58.90 | 59.65 | 379,984 | +0.36(+0.60%) |
Dec 07, 2021 | 59.30 | 60.18 | 59.01 | 59.30 | 438,634 | +0.28(+0.47%) |
Dec 06, 2021 | 58.62 | 59.49 | 57.99 | 59.02 | 648,082 | +1.21(+2.09%) |
Dec 03, 2021 | 58.65 | 58.82 | 57.13 | 57.81 | 592,534 | -0.85(-1.45%) |
Dec 02, 2021 | 56.63 | 58.98 | 56.63 | 58.66 | 528,282 | +2.19(+3.88%) |
Dec 01, 2021 | 58.63 | 59.06 | 56.47 | 56.47 | 490,965 | -1.08(-1.88%) |
Nov 30, 2021 | 58.79 | 59.23 | 57.27 | 57.55 | 1,004,138 | -1.82(-3.07%) |
Nov 29, 2021 | 59.31 | 59.60 | 58.66 | 59.37 | 680,055 | +0.58(+0.98%) |
Nov 26, 2021 | 59.97 | 60.03 | 58.57 | 58.79 | 373,022 | -2.57(-4.18%) |
Nov 24, 2021 | 61.51 | 61.70 | 61.04 | 61.36 | 360,267 | -0.39(-0.63%) |
Nov 23, 2021 | 60.90 | 61.89 | 60.43 | 61.75 | 424,867 | +0.60(+0.98%) |
Nov 22, 2021 | 61.37 | 61.94 | 60.77 | 61.15 | 357,987 | -0.05(-0.08%) |
Nov 19, 2021 | 61.92 | 62.11 | 61.08 | 61.20 | 371,987 | -0.91(-1.46%) |
Nov 18, 2021 | 62.71 | 62.66 | 62.03 | 62.11 | 441,104 | -0.39(-0.62%) |
Nov 17, 2021 | 62.73 | 62.93 | 61.55 | 62.49 | 660,474 | -0.14(-0.22%) |
Nov 16, 2021 | 61.83 | 62.94 | 61.76 | 62.63 | 510,648 | +0.73(+1.19%) |
Nov 15, 2021 | 62.39 | 62.51 | 61.65 | 61.89 | 382,391 | -0.53(-0.85%) |
Nov 12, 2021 | 62.17 | 62.47 | 61.96 | 62.42 | 222,924 | +0.38(+0.61%) |
Nov 11, 2021 | 62.42 | 62.54 | 61.99 | 62.05 | 278,762 | -0.10(-0.16%) |
Nov 10, 2021 | 62.00 | 62.14 | 294,337 | +0.10(+0.16%) | ||
Nov 09, 2021 | 62.15 | 62.39 | 61.13 | 62.05 | 384,040 | -0.22(-0.36%) |
Nov 08, 2021 | 62.22 | 62.42 | 61.67 | 62.27 | 318,333 | +0.18(+0.30%) |
Nov 05, 2021 | 61.55 | 62.47 | 61.55 | 62.09 | 394,649 | +0.96(+1.56%) |
Nov 04, 2021 | 61.02 | 61.29 | 60.42 | 61.13 | 491,459 | +0.16(+0.27%) |
Nov 03, 2021 | 60.32 | 61.26 | 60.23 | 60.97 | 315,005 | +0.64(+1.06%) |
Nov 02, 2021 | 61.85 | 62.31 | 60.15 | 60.33 | 467,978 | -1.80(-2.90%) |
Nov 01, 2021 | 61.23 | 62.13 | 60.84 | 62.13 | 333,529 | +1.29(+2.13%) |
Oct 29, 2021 | 60.29 | 61.38 | 60.08 | 60.84 | 614,251 | +0.46(+0.77%) |
Oct 28, 2021 | 60.10 | 60.82 | 59.92 | 60.38 | 429,126 | +0.33(+0.55%) |
Oct 27, 2021 | 61.34 | 61.66 | 59.95 | 60.05 | 454,633 | -1.61(-2.61%) |
Oct 26, 2021 | 62.11 | 61.66 | 61.66 | 456,820 | -0.10(-0.16%) | |
Oct 25, 2021 | 62.04 | 62.22 | 61.55 | 61.76 | 361,194 | -0.27(-0.44%) |
Oct 22, 2021 | 61.46 | 62.16 | 62.03 | 355,416 | +0.70(+1.15%) | |
Oct 21, 2021 | 61.15 | 62.37 | 61.12 | 61.32 | 656,411 | +0.48(+0.79%) |
Oct 20, 2021 | 60.47 | 61.00 | 60.17 | 60.84 | 394,512 | +0.55(+0.91%) |
Oct 19, 2021 | 59.69 | 60.42 | 59.49 | 60.29 | 385,944 | +0.91(+1.53%) |
Oct 18, 2021 | 59.17 | 59.69 | 58.99 | 59.38 | 321,746 | -0.07(-0.11%) |
Oct 15, 2021 | 59.67 | 60.03 | 59.43 | 59.45 | 443,218 | +0.32(+0.54%) |
Oct 14, 2021 | 58.23 | 59.17 | 58.01 | 59.13 | 368,252 | +1.55(+2.70%) |
Oct 13, 2021 | 57.52 | 58.20 | 56.96 | 57.58 | 345,398 | +0.19(+0.34%) |
Oct 12, 2021 | 57.08 | 57.77 | 56.97 | 57.39 | 337,554 | +0.32(+0.56%) |
Oct 11, 2021 | 57.99 | 58.33 | 57.03 | 57.07 | 233,986 | -0.79(-1.37%) |
Oct 08, 2021 | 57.74 | 58.48 | 57.67 | 57.86 | 202,945 | +0.16(+0.28%) |
Oct 07, 2021 | 57.85 | 58.61 | 57.49 | 57.69 | 419,955 | +0.41(+0.71%) |
Oct 06, 2021 | 57.67 | 58.03 | 56.77 | 57.29 | 366,775 | -0.95(-1.62%) |
Oct 05, 2021 | 57.19 | 58.49 | 56.89 | 58.23 | 545,101 | +1.31(+2.31%) |
Oct 04, 2021 | 57.38 | 58.83 | 56.70 | 56.92 | 386,488 | -0.75(-1.31%) |