Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.54 | 56.64 | 56.54 | 56.62 | 25,407 | +0.08(+0.14%) |
Dec 30, 2021 | 56.54 | 56.59 | 56.49 | 56.54 | 36,616 | +0.03(+0.05%) |
Dec 29, 2021 | 56.54 | 56.54 | 56.50 | 56.51 | 31,729 | -0.01(-0.02%) |
Dec 28, 2021 | 56.54 | 56.54 | 56.49 | 56.52 | 33,219 | -0.02(-0.04%) |
Dec 27, 2021 | 56.59 | 56.59 | 56.49 | 56.54 | 29,943 | +0.01(+0.02%) |
Dec 23, 2021 | 56.64 | 56.64 | 56.49 | 56.53 | 21,401 | -0.01(-0.02%) |
Dec 22, 2021 | 56.49 | 56.58 | 56.49 | 56.54 | 26,703 | +0.05(+0.09%) |
Dec 21, 2021 | 56.49 | 56.56 | 56.48 | 56.49 | 55,145 | +0.01(+0.02%) |
Dec 20, 2021 | 56.49 | 56.53 | 56.44 | 56.48 | 29,729 | -0.16(-0.28%) |
Dec 17, 2021 | 56.44 | 56.64 | 56.44 | 56.64 | 132,308 | +0.11(+0.19%) |
Dec 16, 2021 | 56.56 | 56.63 | 56.48 | 56.53 | 13,816 | -0.11(-0.19%) |
Dec 15, 2021 | 56.55 | 56.65 | 56.44 | 56.64 | 23,648 | +0.20(+0.35%) |
Dec 14, 2021 | 56.40 | 56.53 | 56.40 | 56.44 | 41,300 | +0.04(+0.07%) |
Dec 13, 2021 | 56.43 | 56.44 | 56.40 | 56.40 | 15,101 | +0.00(+0.00%) |
Dec 10, 2021 | 56.44 | 56.53 | 56.38 | 56.40 | 141,078 | +0.01(+0.02%) |
Dec 09, 2021 | 56.27 | 56.42 | 56.27 | 56.39 | 34,401 | +0.02(+0.04%) |
Dec 08, 2021 | 56.43 | 56.54 | 56.37 | 56.37 | 30,344 | -0.09(-0.16%) |
Dec 07, 2021 | 56.56 | 56.56 | 56.46 | 56.46 | 23,941 | +0.03(+0.05%) |
Dec 06, 2021 | 56.36 | 56.51 | 56.36 | 56.43 | 15,954 | +0.08(+0.14%) |
Dec 03, 2021 | 56.39 | 56.45 | 56.27 | 56.35 | 10,948 | +0.07(+0.12%) |
Dec 02, 2021 | 56.32 | 56.44 | 56.14 | 56.28 | 25,631 | +0.06(+0.11%) |
Dec 01, 2021 | 56.28 | 56.34 | 56.22 | 56.22 | 18,241 | +0.00(+0.00%) |
Nov 30, 2021 | 56.22 | 56.32 | 56.22 | 56.22 | 21,739 | +0.00(+0.00%) |
Nov 29, 2021 | 56.37 | 56.44 | 56.22 | 56.22 | 20,672 | -0.20(-0.35%) |
Nov 26, 2021 | 56.20 | 56.43 | 56.12 | 56.42 | 20,485 | +0.05(+0.09%) |
Nov 24, 2021 | 56.20 | 56.44 | 56.12 | 56.37 | 11,581 | -0.04(-0.07%) |
Nov 23, 2021 | 56.12 | 56.43 | 56.12 | 56.41 | 55,048 | +0.18(+0.32%) |
Nov 22, 2021 | 56.22 | 56.52 | 56.22 | 56.23 | 16,089 | +0.01(+0.02%) |
Nov 19, 2021 | 56.22 | 56.43 | 56.22 | 56.22 | 8,057 | -0.08(-0.14%) |
Nov 18, 2021 | 56.20 | 56.44 | 56.12 | 56.30 | 84,751 | +0.08(+0.14%) |
Nov 17, 2021 | 56.39 | 56.56 | 56.20 | 56.22 | 34,795 | -0.34(-0.60%) |
Nov 16, 2021 | 56.18 | 57.15 | 56.18 | 56.56 | 25,984 | +0.27(+0.48%) |
Nov 15, 2021 | 56.31 | 56.39 | 56.17 | 56.29 | 56,466 | -0.07(-0.12%) |
Nov 12, 2021 | 56.21 | 56.96 | 56.21 | 56.36 | 23,866 | +0.18(+0.32%) |
Nov 11, 2021 | 56.14 | 56.32 | 56.00 | 56.18 | 59,140 | +0.04(+0.07%) |
Nov 10, 2021 | 56.32 | 56.14 | 359,065 | +7.21(+14.74%) | ||
Nov 09, 2021 | 48.87 | 48.93 | 48.87 | 48.93 | 17,800 | -0.33(-0.67%) |
Nov 08, 2021 | 48.63 | 49.26 | 48.63 | 49.26 | 12,988 | +0.00(+0.00%) |
Nov 05, 2021 | 49.49 | 49.49 | 49.11 | 49.26 | 11,709 | +0.20(+0.41%) |
Nov 04, 2021 | 49.06 | 49.20 | 49.01 | 49.06 | 4,607 | -0.43(-0.86%) |
Nov 03, 2021 | 49.09 | 49.49 | 49.04 | 49.48 | 8,025 | +0.10(+0.20%) |
Nov 02, 2021 | 49.22 | 49.39 | 48.83 | 49.39 | 4,525 | +0.33(+0.67%) |
Nov 01, 2021 | 49.27 | 49.27 | 49.06 | 49.06 | 4,585 | +0.25(+0.51%) |
Oct 29, 2021 | 49.10 | 49.10 | 48.81 | 48.81 | 2,628 | -0.20(-0.41%) |
Oct 28, 2021 | 49.06 | 49.06 | 49.01 | 49.01 | 6,088 | +0.52(+1.07%) |
Oct 27, 2021 | 48.17 | 48.76 | 48.49 | 48.49 | 10,760 | -0.01(-0.02%) |
Oct 26, 2021 | 48.26 | 48.76 | 48.50 | 14,814 | +0.15(+0.31%) | |
Oct 25, 2021 | 48.51 | 48.71 | 48.26 | 48.35 | 3,711 | -0.04(-0.08%) |
Oct 22, 2021 | 48.07 | 48.64 | 48.07 | 48.39 | 2,524 | +0.16(+0.33%) |
Oct 21, 2021 | 48.83 | 48.83 | 48.11 | 48.23 | 6,172 | -0.60(-1.22%) |
Oct 20, 2021 | 49.05 | 49.06 | 48.83 | 48.83 | 2,249 | -0.35(-0.71%) |
Oct 19, 2021 | 49.11 | 49.46 | 49.10 | 49.18 | 1,447 | +0.03(+0.06%) |
Oct 18, 2021 | 48.92 | 49.15 | 48.79 | 49.15 | 1,678 | +0.23(+0.47%) |
Oct 15, 2021 | 49.50 | 49.50 | 48.90 | 48.92 | 10,034 | -0.55(-1.11%) |
Oct 14, 2021 | 49.11 | 49.50 | 49.11 | 49.46 | 4,604 | +0.41(+0.83%) |
Oct 13, 2021 | 49.07 | 49.07 | 48.80 | 49.06 | 2,035 | -0.13(-0.26%) |
Oct 12, 2021 | 49.33 | 49.33 | 49.05 | 49.19 | 1,648 | +0.24(+0.49%) |
Oct 11, 2021 | 48.87 | 48.98 | 48.87 | 48.95 | 1,311 | +0.01(+0.02%) |
Oct 08, 2021 | 48.88 | 49.18 | 48.83 | 48.94 | 1,758 | -0.02(-0.04%) |
Oct 07, 2021 | 49.18 | 49.42 | 48.96 | 48.96 | 4,389 | +0.05(+0.10%) |
Oct 06, 2021 | 48.86 | 48.86 | 48.86 | 48.91 | 1,630 | -0.34(-0.69%) |
Oct 05, 2021 | 48.85 | 49.25 | 48.85 | 49.25 | 4,977 | +0.32(+0.65%) |
Oct 04, 2021 | 49.06 | 49.06 | 48.83 | 48.93 | 4,517 | -0.03(-0.06%) |