Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 62.24 | 62.61 | 62.24 | 62.38 | 85,906 | +0.04(+0.06%) |
Dec 30, 2021 | 62.62 | 62.71 | 62.32 | 62.34 | 250,086 | -0.14(-0.23%) |
Dec 29, 2021 | 62.28 | 62.59 | 62.28 | 62.48 | 86,729 | +0.19(+0.30%) |
Dec 28, 2021 | 62.20 | 62.47 | 62.20 | 62.29 | 249,905 | +0.07(+0.11%) |
Dec 27, 2021 | 61.57 | 62.24 | 61.57 | 62.23 | 132,784 | +0.74(+1.20%) |
Dec 23, 2021 | 61.64 | 61.65 | 61.41 | 61.49 | 273,289 | +0.24(+0.38%) |
Dec 22, 2021 | 60.76 | 61.25 | 60.64 | 61.25 | 105,302 | +0.51(+0.84%) |
Dec 21, 2021 | 60.52 | 60.81 | 60.33 | 60.74 | 198,516 | +0.54(+0.89%) |
Dec 20, 2021 | 60.06 | 60.23 | 59.69 | 60.20 | 260,096 | -0.47(-0.78%) |
Dec 17, 2021 | 61.15 | 61.19 | 60.65 | 60.67 | 125,776 | -0.83(-1.35%) |
Dec 16, 2021 | 61.58 | 61.86 | 61.30 | 61.51 | 174,869 | +0.17(+0.28%) |
Dec 15, 2021 | 60.70 | 61.36 | 60.52 | 61.34 | 285,919 | +0.74(+1.23%) |
Dec 14, 2021 | 60.50 | 60.81 | 60.40 | 60.59 | 228,541 | -0.21(-0.35%) |
Dec 13, 2021 | 60.89 | 61.03 | 60.70 | 60.81 | 354,490 | -0.14(-0.23%) |
Dec 10, 2021 | 60.61 | 60.95 | 60.53 | 60.95 | 166,276 | +0.71(+1.18%) |
Dec 09, 2021 | 60.18 | 60.44 | 60.12 | 60.24 | 232,790 | -0.06(-0.10%) |
Dec 08, 2021 | 60.40 | 60.41 | 60.05 | 60.30 | 115,995 | -0.07(-0.11%) |
Dec 07, 2021 | 60.13 | 60.48 | 60.07 | 60.36 | 155,882 | +0.69(+1.16%) |
Dec 06, 2021 | 59.49 | 59.90 | 59.40 | 59.67 | 145,390 | +0.67(+1.13%) |
Dec 03, 2021 | 59.15 | 59.35 | 58.59 | 59.00 | 159,359 | +0.05(+0.09%) |
Dec 02, 2021 | 58.24 | 59.24 | 58.22 | 58.95 | 215,154 | +0.75(+1.29%) |
Dec 01, 2021 | 59.07 | 59.67 | 58.20 | 58.20 | 140,249 | -0.24(-0.42%) |
Nov 30, 2021 | 59.24 | 59.31 | 58.42 | 58.45 | 134,577 | -1.18(-1.97%) |
Nov 29, 2021 | 59.70 | 59.84 | 59.40 | 59.62 | 86,019 | +0.39(+0.65%) |
Nov 26, 2021 | 59.46 | 59.66 | 59.08 | 59.24 | 100,496 | -1.12(-1.86%) |
Nov 24, 2021 | 60.19 | 60.37 | 60.11 | 60.36 | 88,800 | +0.05(+0.08%) |
Nov 23, 2021 | 60.01 | 60.38 | 59.93 | 60.31 | 90,206 | +0.32(+0.54%) |
Nov 22, 2021 | 59.98 | 60.55 | 59.98 | 59.99 | 92,118 | +0.15(+0.25%) |
Nov 19, 2021 | 60.01 | 60.01 | 59.82 | 59.84 | 47,464 | -0.23(-0.39%) |
Nov 18, 2021 | 60.08 | 60.09 | 60.05 | 60.07 | 45,184 | -0.07(-0.11%) |
Nov 17, 2021 | 60.16 | 60.21 | 60.02 | 60.14 | 108,771 | -0.08(-0.13%) |
Nov 16, 2021 | 60.19 | 60.43 | 60.18 | 60.22 | 74,491 | +0.09(+0.16%) |
Nov 15, 2021 | 60.28 | 60.28 | 60.03 | 60.12 | 72,171 | +0.01(+0.02%) |
Nov 12, 2021 | 60.07 | 60.21 | 59.85 | 60.11 | 137,298 | +0.28(+0.46%) |
Nov 11, 2021 | 59.90 | 59.93 | 59.81 | 59.83 | 62,294 | +0.03(+0.05%) |
Nov 10, 2021 | 59.83 | 59.80 | 55,847 | -0.13(-0.22%) | ||
Nov 09, 2021 | 59.92 | 59.93 | 59.77 | 59.93 | 70,776 | +0.00(+0.00%) |
Nov 08, 2021 | 60.16 | 60.16 | 59.76 | 59.93 | 68,075 | -0.02(-0.04%) |
Nov 05, 2021 | 60.02 | 60.24 | 59.81 | 59.96 | 59,240 | +0.18(+0.30%) |
Nov 04, 2021 | 59.87 | 59.90 | 59.55 | 59.78 | 182,544 | -0.10(-0.17%) |
Nov 03, 2021 | 59.49 | 59.90 | 59.49 | 59.88 | 48,429 | +0.31(+0.51%) |
Nov 02, 2021 | 59.27 | 59.67 | 59.27 | 59.58 | 149,495 | +0.38(+0.64%) |
Nov 01, 2021 | 59.36 | 59.22 | 59.00 | 59.20 | 65,322 | -0.02(-0.04%) |
Oct 29, 2021 | 59.00 | 59.27 | 59.00 | 59.22 | 66,845 | +0.03(+0.05%) |
Oct 28, 2021 | 58.82 | 59.19 | 58.82 | 59.19 | 70,371 | +0.51(+0.87%) |
Oct 27, 2021 | 59.25 | 59.21 | 58.68 | 58.68 | 94,109 | -0.46(-0.78%) |
Oct 26, 2021 | 59.19 | 59.30 | 59.14 | 234,985 | +0.15(+0.25%) | |
Oct 25, 2021 | 59.01 | 59.14 | 58.84 | 58.99 | 225,571 | +0.04(+0.06%) |
Oct 22, 2021 | 58.84 | 59.07 | 58.78 | 58.96 | 65,893 | +0.15(+0.26%) |
Oct 21, 2021 | 58.72 | 58.83 | 58.60 | 58.81 | 119,444 | -0.01(-0.02%) |
Oct 20, 2021 | 58.43 | 58.85 | 58.43 | 58.82 | 71,500 | +0.47(+0.80%) |
Oct 19, 2021 | 58.11 | 58.35 | 58.05 | 58.35 | 74,884 | +0.46(+0.80%) |
Oct 18, 2021 | 57.78 | 58.04 | 57.56 | 57.88 | 94,544 | -0.11(-0.19%) |
Oct 15, 2021 | 57.92 | 58.14 | 57.87 | 57.99 | 67,004 | +0.30(+0.52%) |
Oct 14, 2021 | 57.22 | 57.69 | 57.22 | 57.69 | 83,774 | +0.92(+1.63%) |
Oct 13, 2021 | 56.66 | 56.85 | 56.27 | 56.77 | 95,139 | +0.18(+0.32%) |
Oct 12, 2021 | 56.93 | 56.93 | 56.50 | 56.58 | 75,517 | -0.23(-0.40%) |
Oct 11, 2021 | 57.16 | 57.42 | 56.81 | 56.81 | 72,506 | -0.35(-0.61%) |
Oct 08, 2021 | 57.28 | 57.31 | 57.11 | 57.16 | 104,472 | -0.09(-0.16%) |
Oct 07, 2021 | 57.21 | 57.66 | 57.21 | 57.25 | 103,731 | +0.40(+0.71%) |
Oct 06, 2021 | 56.23 | 56.89 | 56.05 | 56.85 | 267,736 | +0.20(+0.36%) |
Oct 05, 2021 | 56.41 | 56.90 | 56.21 | 56.65 | 62,652 | +0.46(+0.81%) |
Oct 04, 2021 | 56.39 | 56.70 | 55.97 | 56.19 | 200,809 | -0.36(-0.63%) |