Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 61.11 | 61.27 | 61.04 | 61.12 | 26,224 | +0.04(+0.06%) |
Dec 30, 2021 | 61.41 | 61.45 | 61.08 | 61.08 | 26,433 | -0.06(-0.11%) |
Dec 29, 2021 | 61.17 | 61.35 | 61.08 | 61.15 | 72,139 | +0.07(+0.11%) |
Dec 28, 2021 | 61.08 | 61.20 | 60.97 | 61.08 | 151,068 | +0.14(+0.23%) |
Dec 27, 2021 | 60.30 | 60.97 | 60.30 | 60.94 | 45,751 | +0.70(+1.16%) |
Dec 23, 2021 | 60.36 | 60.37 | 60.18 | 60.24 | 21,265 | +0.29(+0.48%) |
Dec 22, 2021 | 59.54 | 59.97 | 59.46 | 59.96 | 53,123 | +0.43(+0.73%) |
Dec 21, 2021 | 59.18 | 59.58 | 59.18 | 59.52 | 21,323 | +0.62(+1.05%) |
Dec 20, 2021 | 59.03 | 59.03 | 58.37 | 58.91 | 48,207 | -0.53(-0.89%) |
Dec 17, 2021 | 60.00 | 60.00 | 59.38 | 59.43 | 31,549 | -0.79(-1.30%) |
Dec 16, 2021 | 60.30 | 60.57 | 60.08 | 60.22 | 83,917 | +0.14(+0.23%) |
Dec 15, 2021 | 59.44 | 60.08 | 59.26 | 60.08 | 165,262 | +0.72(+1.21%) |
Dec 14, 2021 | 59.64 | 59.64 | 59.23 | 59.36 | 19,743 | -0.22(-0.36%) |
Dec 13, 2021 | 59.72 | 59.88 | 59.55 | 59.58 | 27,564 | -0.16(-0.27%) |
Dec 10, 2021 | 59.38 | 59.77 | 59.38 | 59.73 | 36,551 | +0.63(+1.06%) |
Dec 09, 2021 | 59.12 | 59.33 | 59.05 | 59.11 | 62,081 | -0.16(-0.26%) |
Dec 08, 2021 | 59.28 | 59.31 | 59.01 | 59.26 | 46,340 | +0.00(+0.01%) |
Dec 07, 2021 | 59.14 | 59.38 | 59.13 | 59.26 | 24,228 | +0.67(+1.15%) |
Dec 06, 2021 | 58.25 | 58.85 | 58.25 | 58.59 | 16,918 | +0.71(+1.22%) |
Dec 03, 2021 | 58.19 | 58.21 | 57.54 | 57.88 | 19,554 | -0.02(-0.03%) |
Dec 02, 2021 | 57.13 | 58.13 | 57.13 | 57.90 | 28,795 | +0.81(+1.43%) |
Dec 01, 2021 | 58.04 | 58.58 | 57.06 | 57.08 | 36,645 | -0.31(-0.53%) |
Nov 30, 2021 | 58.10 | 58.11 | 57.31 | 57.39 | 36,154 | -1.16(-1.98%) |
Nov 29, 2021 | 58.79 | 58.79 | 58.34 | 58.54 | 22,360 | +0.27(+0.47%) |
Nov 26, 2021 | 58.56 | 58.56 | 58.10 | 58.27 | 42,501 | -1.12(-1.89%) |
Nov 24, 2021 | 59.34 | 59.40 | 59.25 | 59.39 | 27,540 | +0.03(+0.06%) |
Nov 23, 2021 | 59.23 | 59.45 | 59.09 | 59.36 | 95,219 | +0.24(+0.41%) |
Nov 22, 2021 | 59.06 | 59.57 | 59.05 | 59.11 | 23,470 | +0.20(+0.33%) |
Nov 19, 2021 | 59.09 | 59.09 | 58.87 | 58.92 | 16,400 | -0.23(-0.38%) |
Nov 18, 2021 | 59.25 | 59.15 | 59.15 | 59.14 | 48,926 | -0.06(-0.10%) |
Nov 17, 2021 | 59.39 | 59.39 | 59.09 | 59.20 | 19,437 | -0.13(-0.21%) |
Nov 16, 2021 | 59.36 | 59.54 | 59.33 | 59.33 | 20,244 | +0.07(+0.12%) |
Nov 15, 2021 | 59.51 | 59.51 | 59.24 | 59.26 | 27,833 | +0.04(+0.07%) |
Nov 12, 2021 | 59.23 | 59.29 | 59.01 | 59.22 | 29,606 | +0.21(+0.36%) |
Nov 11, 2021 | 59.01 | 59.08 | 58.97 | 59.00 | 241,436 | +0.07(+0.12%) |
Nov 10, 2021 | 59.01 | 58.87 | 58.94 | 19,494 | -0.08(-0.14%) | |
Nov 09, 2021 | 59.10 | 59.10 | 58.90 | 59.02 | 18,469 | -0.03(-0.05%) |
Nov 08, 2021 | 59.32 | 59.32 | 58.90 | 59.05 | 16,604 | -0.03(-0.05%) |
Nov 05, 2021 | 59.15 | 59.33 | 59.01 | 59.08 | 14,023 | +0.25(+0.42%) |
Nov 04, 2021 | 59.05 | 59.05 | 58.62 | 58.83 | 20,167 | -0.14(-0.24%) |
Nov 03, 2021 | 58.60 | 59.00 | 58.60 | 58.97 | 24,268 | +0.38(+0.65%) |
Nov 02, 2021 | 58.32 | 58.68 | 58.32 | 58.59 | 15,955 | +0.31(+0.53%) |
Nov 01, 2021 | 58.38 | 58.20 | 58.14 | 58.28 | 16,498 | +0.08(+0.14%) |
Oct 29, 2021 | 58.02 | 58.22 | 58.02 | 58.20 | 35,682 | +0.07(+0.12%) |
Oct 28, 2021 | 57.82 | 58.16 | 57.82 | 58.13 | 33,168 | +0.50(+0.86%) |
Oct 27, 2021 | 58.17 | 58.17 | 57.63 | 57.63 | 248,282 | -0.55(-0.95%) |
Oct 26, 2021 | 58.35 | 58.18 | 17,713 | +0.09(+0.15%) | ||
Oct 25, 2021 | 58.12 | 58.21 | 57.95 | 58.09 | 35,590 | +0.02(+0.04%) |
Oct 22, 2021 | 58.03 | 58.16 | 57.88 | 58.07 | 20,240 | +0.18(+0.31%) |
Oct 21, 2021 | 57.89 | 57.89 | 57.69 | 57.89 | 35,139 | +0.01(+0.02%) |
Oct 20, 2021 | 57.56 | 57.94 | 57.56 | 57.87 | 19,300 | +0.45(+0.79%) |
Oct 19, 2021 | 57.23 | 57.42 | 57.23 | 57.42 | 22,236 | +0.38(+0.67%) |
Oct 18, 2021 | 56.93 | 57.13 | 56.93 | 57.04 | 32,248 | -0.09(-0.15%) |
Oct 15, 2021 | 57.16 | 57.27 | 57.07 | 57.13 | 13,562 | +0.31(+0.54%) |
Oct 14, 2021 | 56.42 | 56.82 | 56.29 | 56.82 | 19,323 | +0.86(+1.54%) |
Oct 13, 2021 | 55.92 | 56.00 | 55.42 | 55.96 | 90,564 | +0.15(+0.26%) |
Oct 12, 2021 | 55.96 | 56.11 | 55.69 | 55.81 | 22,767 | -0.15(-0.28%) |
Oct 11, 2021 | 56.38 | 56.56 | 55.97 | 55.97 | 24,806 | -0.33(-0.59%) |
Oct 08, 2021 | 56.49 | 56.49 | 56.28 | 56.30 | 85,246 | -0.07(-0.13%) |
Oct 07, 2021 | 56.29 | 56.71 | 56.29 | 56.37 | 13,702 | +0.36(+0.64%) |
Oct 06, 2021 | 55.42 | 56.01 | 55.16 | 56.01 | 11,935 | +0.18(+0.33%) |
Oct 05, 2021 | 55.54 | 56.02 | 55.42 | 55.82 | 20,302 | +0.46(+0.83%) |
Oct 04, 2021 | 55.66 | 55.85 | 55.13 | 55.37 | 57,286 | -0.30(-0.54%) |