Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 57.81 | 57.93 | 57.74 | 57.75 | 33,504 | -0.11(-0.18%) |
Dec 30, 2021 | 58.12 | 58.17 | 57.79 | 57.85 | 49,796 | -0.12(-0.20%) |
Dec 29, 2021 | 57.96 | 58.09 | 57.81 | 57.97 | 41,773 | +0.18(+0.30%) |
Dec 28, 2021 | 58.00 | 58.05 | 57.74 | 57.79 | 82,595 | -0.06(-0.10%) |
Dec 27, 2021 | 57.25 | 57.85 | 57.25 | 57.85 | 24,046 | +0.77(+1.34%) |
Dec 23, 2021 | 57.00 | 57.26 | 57.00 | 57.09 | 14,497 | +0.36(+0.63%) |
Dec 22, 2021 | 56.27 | 56.74 | 56.21 | 56.73 | 75,432 | +0.49(+0.88%) |
Dec 21, 2021 | 55.57 | 56.24 | 55.57 | 56.24 | 18,534 | +1.02(+1.85%) |
Dec 20, 2021 | 55.27 | 55.27 | 54.72 | 55.21 | 26,687 | -0.69(-1.23%) |
Dec 17, 2021 | 56.18 | 56.40 | 55.70 | 55.90 | 165,940 | -0.54(-0.96%) |
Dec 16, 2021 | 57.15 | 57.15 | 56.26 | 56.44 | 26,544 | -0.36(-0.63%) |
Dec 15, 2021 | 56.02 | 56.80 | 55.70 | 56.80 | 24,703 | +0.84(+1.50%) |
Dec 14, 2021 | 55.99 | 56.26 | 55.70 | 55.96 | 49,522 | -0.38(-0.67%) |
Dec 13, 2021 | 56.85 | 56.85 | 56.32 | 56.34 | 24,292 | -0.48(-0.85%) |
Dec 10, 2021 | 56.68 | 56.82 | 56.49 | 56.82 | 21,769 | +0.41(+0.72%) |
Dec 09, 2021 | 56.73 | 56.73 | 56.41 | 56.41 | 17,452 | -0.41(-0.71%) |
Dec 08, 2021 | 56.67 | 56.86 | 56.53 | 56.82 | 22,826 | +0.19(+0.34%) |
Dec 07, 2021 | 56.31 | 56.78 | 56.25 | 56.62 | 16,103 | +1.11(+2.00%) |
Dec 06, 2021 | 55.33 | 55.78 | 55.33 | 55.51 | 11,217 | +0.70(+1.27%) |
Dec 03, 2021 | 55.71 | 55.71 | 54.45 | 54.82 | 10,083 | -0.44(-0.80%) |
Dec 02, 2021 | 54.47 | 55.46 | 54.38 | 55.26 | 31,373 | +1.02(+1.88%) |
Dec 01, 2021 | 55.61 | 56.03 | 54.24 | 54.24 | 234,534 | -0.80(-1.45%) |
Nov 30, 2021 | 55.99 | 55.99 | 54.95 | 55.04 | 26,046 | -1.20(-2.14%) |
Nov 29, 2021 | 56.43 | 56.47 | 55.93 | 56.24 | 27,101 | +0.47(+0.85%) |
Nov 26, 2021 | 56.11 | 56.16 | 55.58 | 55.76 | 29,458 | -1.19(-2.09%) |
Nov 24, 2021 | 56.70 | 56.95 | 56.49 | 56.95 | 19,436 | +0.13(+0.22%) |
Nov 23, 2021 | 56.74 | 56.86 | 56.49 | 56.83 | 16,750 | +0.12(+0.20%) |
Nov 22, 2021 | 57.09 | 57.28 | 56.71 | 56.71 | 29,287 | -0.14(-0.25%) |
Nov 19, 2021 | 57.07 | 57.10 | 56.83 | 56.86 | 24,184 | -0.20(-0.36%) |
Nov 18, 2021 | 57.06 | 57.05 | 57.01 | 57.06 | 13,878 | +0.04(+0.07%) |
Nov 17, 2021 | 57.23 | 57.23 | 56.98 | 57.02 | 17,846 | -0.22(-0.39%) |
Nov 16, 2021 | 57.07 | 57.42 | 57.07 | 57.24 | 14,390 | +0.21(+0.37%) |
Nov 15, 2021 | 57.23 | 57.23 | 56.96 | 57.03 | 22,263 | +0.04(+0.07%) |
Nov 12, 2021 | 56.80 | 57.02 | 56.68 | 56.99 | 13,460 | +0.42(+0.75%) |
Nov 11, 2021 | 56.60 | 56.68 | 56.57 | 56.57 | 62,722 | +0.04(+0.07%) |
Nov 10, 2021 | 56.85 | 56.53 | 22,818 | -0.42(-0.75%) | ||
Nov 09, 2021 | 57.00 | 57.11 | 56.79 | 56.95 | 20,638 | -0.05(-0.08%) |
Nov 08, 2021 | 57.10 | 57.10 | 56.90 | 57.00 | 72,062 | +0.05(+0.08%) |
Nov 05, 2021 | 57.06 | 57.20 | 56.82 | 56.95 | 9,022 | +0.26(+0.46%) |
Nov 04, 2021 | 56.58 | 56.80 | 56.58 | 56.69 | 30,046 | +0.10(+0.17%) |
Nov 03, 2021 | 56.17 | 56.60 | 56.17 | 56.59 | 44,571 | +0.33(+0.58%) |
Nov 02, 2021 | 56.15 | 56.28 | 56.11 | 56.27 | 21,699 | +0.18(+0.33%) |
Nov 01, 2021 | 55.98 | 56.08 | 55.87 | 56.08 | 63,837 | +0.19(+0.34%) |
Oct 29, 2021 | 55.59 | 55.90 | 55.59 | 55.89 | 46,189 | +0.06(+0.11%) |
Oct 28, 2021 | 55.36 | 55.83 | 55.36 | 55.83 | 67,416 | +0.55(+1.00%) |
Oct 27, 2021 | 55.81 | 55.73 | 55.28 | 55.28 | 8,831 | -0.48(-0.87%) |
Oct 26, 2021 | 56.03 | 55.75 | 55.76 | 15,991 | -0.05(-0.09%) | |
Oct 25, 2021 | 55.66 | 55.88 | 55.55 | 55.81 | 34,381 | +0.22(+0.40%) |
Oct 22, 2021 | 55.50 | 55.73 | 55.39 | 55.59 | 16,220 | -0.03(-0.05%) |
Oct 21, 2021 | 55.35 | 55.62 | 55.32 | 55.62 | 26,099 | +0.22(+0.41%) |
Oct 20, 2021 | 55.26 | 55.48 | 55.25 | 55.40 | 19,881 | +0.27(+0.49%) |
Oct 19, 2021 | 54.98 | 55.15 | 54.91 | 55.13 | 13,325 | +0.35(+0.63%) |
Oct 18, 2021 | 54.46 | 54.78 | 54.36 | 54.78 | 18,637 | +0.14(+0.27%) |
Oct 15, 2021 | 54.62 | 54.72 | 54.53 | 54.63 | 30,986 | +0.34(+0.62%) |
Oct 14, 2021 | 53.88 | 54.31 | 53.88 | 54.30 | 19,571 | +0.92(+1.72%) |
Oct 13, 2021 | 53.24 | 53.36 | 52.98 | 53.38 | 21,509 | +0.22(+0.42%) |
Oct 12, 2021 | 53.32 | 53.36 | 53.07 | 53.16 | 23,089 | -0.10(-0.18%) |
Oct 11, 2021 | 53.53 | 53.88 | 53.25 | 53.25 | 11,472 | -0.35(-0.66%) |
Oct 08, 2021 | 53.87 | 53.87 | 53.52 | 53.61 | 19,203 | -0.09(-0.17%) |
Oct 07, 2021 | 53.66 | 54.06 | 53.66 | 53.70 | 30,128 | +0.45(+0.85%) |
Oct 06, 2021 | 52.56 | 53.24 | 52.43 | 53.24 | 35,700 | +0.22(+0.42%) |
Oct 05, 2021 | 52.68 | 53.30 | 52.68 | 53.02 | 17,378 | +0.53(+1.02%) |
Oct 04, 2021 | 52.93 | 52.94 | 52.32 | 52.49 | 26,022 | -0.66(-1.24%) |