Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.58 | 57.54 | 56.58 | 57.27 | 133,311 | +0.43(+0.76%) |
Dec 30, 2021 | 56.80 | 57.65 | 56.70 | 56.84 | 156,724 | -0.08(-0.14%) |
Dec 29, 2021 | 56.52 | 57.09 | 56.50 | 56.92 | 149,240 | +0.55(+0.98%) |
Dec 28, 2021 | 55.58 | 56.54 | 55.53 | 56.37 | 148,403 | +0.38(+0.68%) |
Dec 27, 2021 | 55.35 | 56.16 | 55.15 | 55.99 | 160,798 | +0.56(+1.01%) |
Dec 23, 2021 | 55.24 | 55.74 | 55.07 | 55.43 | 115,662 | +0.72(+1.32%) |
Dec 22, 2021 | 53.77 | 54.78 | 53.69 | 54.71 | 145,435 | +0.79(+1.47%) |
Dec 21, 2021 | 52.68 | 54.06 | 52.68 | 53.92 | 192,739 | +1.33(+2.53%) |
Dec 20, 2021 | 53.14 | 53.90 | 51.49 | 52.59 | 391,170 | -1.46(-2.70%) |
Dec 17, 2021 | 52.69 | 54.21 | 51.95 | 54.05 | 1,069,722 | +1.50(+2.85%) |
Dec 16, 2021 | 54.76 | 55.18 | 52.55 | 52.55 | 320,407 | -1.95(-3.58%) |
Dec 15, 2021 | 55.01 | 55.01 | 53.73 | 54.50 | 291,181 | -0.53(-0.96%) |
Dec 14, 2021 | 54.52 | 55.51 | 54.23 | 55.03 | 421,331 | +0.20(+0.36%) |
Dec 13, 2021 | 54.78 | 55.04 | 54.45 | 54.83 | 202,023 | -0.83(-1.49%) |
Dec 10, 2021 | 55.96 | 56.73 | 55.52 | 55.66 | 173,222 | +0.04(+0.07%) |
Dec 09, 2021 | 56.14 | 56.93 | 55.28 | 55.62 | 216,792 | -1.35(-2.37%) |
Dec 08, 2021 | 55.87 | 57.25 | 55.55 | 56.97 | 227,807 | +1.43(+2.57%) |
Dec 07, 2021 | 56.07 | 56.43 | 55.45 | 55.54 | 181,914 | +0.04(+0.07%) |
Dec 06, 2021 | 55.12 | 56.29 | 55.00 | 55.50 | 363,515 | +0.97(+1.78%) |
Dec 03, 2021 | 54.43 | 54.91 | 54.18 | 54.53 | 275,052 | +0.27(+0.50%) |
Dec 02, 2021 | 52.97 | 54.41 | 52.97 | 54.26 | 204,620 | +1.95(+3.73%) |
Dec 01, 2021 | 53.12 | 53.94 | 52.31 | 52.31 | 373,629 | +0.33(+0.63%) |
Nov 30, 2021 | 51.77 | 52.38 | 51.30 | 51.98 | 229,655 | -0.32(-0.61%) |
Nov 29, 2021 | 53.44 | 53.44 | 51.99 | 52.30 | 126,277 | -0.14(-0.27%) |
Nov 26, 2021 | 53.97 | 54.67 | 52.44 | 52.44 | 114,604 | -2.54(-4.62%) |
Nov 24, 2021 | 55.21 | 55.64 | 54.80 | 54.98 | 116,371 | -0.64(-1.15%) |
Nov 23, 2021 | 55.16 | 55.79 | 54.84 | 55.62 | 169,956 | +0.14(+0.25%) |
Nov 22, 2021 | 54.25 | 55.85 | 54.12 | 55.48 | 178,013 | +1.47(+2.72%) |
Nov 19, 2021 | 53.86 | 54.95 | 53.24 | 54.01 | 290,871 | -0.20(-0.37%) |
Nov 18, 2021 | 54.14 | 54.33 | 53.50 | 54.21 | 177,733 | -0.06(-0.11%) |
Nov 17, 2021 | 53.82 | 54.46 | 53.22 | 54.27 | 201,061 | +0.10(+0.18%) |
Nov 16, 2021 | 54.00 | 54.42 | 53.68 | 54.17 | 156,629 | -0.04(-0.07%) |
Nov 15, 2021 | 55.22 | 55.23 | 54.02 | 54.21 | 152,756 | -0.65(-1.18%) |
Nov 12, 2021 | 54.62 | 55.24 | 54.28 | 54.86 | 141,510 | +0.46(+0.85%) |
Nov 11, 2021 | 54.54 | 55.18 | 54.15 | 54.40 | 113,603 | +0.12(+0.22%) |
Nov 10, 2021 | 53.24 | 54.28 | 169,420 | +0.83(+1.55%) | ||
Nov 09, 2021 | 53.09 | 53.93 | 53.09 | 53.45 | 166,381 | +0.26(+0.49%) |
Nov 08, 2021 | 54.68 | 54.68 | 53.01 | 53.19 | 225,615 | -1.22(-2.24%) |
Nov 05, 2021 | 54.81 | 55.73 | 53.94 | 54.41 | 410,999 | +0.49(+0.91%) |
Nov 04, 2021 | 53.72 | 54.55 | 53.47 | 53.92 | 289,540 | +0.27(+0.50%) |
Nov 03, 2021 | 53.00 | 54.15 | 52.92 | 53.65 | 184,014 | +0.84(+1.59%) |
Nov 02, 2021 | 54.64 | 54.64 | 52.73 | 52.81 | 164,938 | -1.70(-3.12%) |
Nov 01, 2021 | 54.46 | 55.91 | 54.17 | 54.51 | 343,273 | +0.34(+0.63%) |
Oct 29, 2021 | 54.56 | 54.82 | 53.27 | 54.17 | 1,887,733 | -0.49(-0.90%) |
Oct 28, 2021 | 52.90 | 55.01 | 52.90 | 54.66 | 306,013 | +1.56(+2.94%) |
Oct 27, 2021 | 53.36 | 53.35 | 52.06 | 53.10 | 332,048 | -0.39(-0.73%) |
Oct 26, 2021 | 54.19 | 53.45 | 53.49 | 298,593 | -0.33(-0.61%) | |
Oct 25, 2021 | 54.32 | 54.42 | 53.04 | 53.82 | 368,759 | -0.69(-1.27%) |
Oct 22, 2021 | 54.61 | 55.45 | 54.39 | 54.51 | 209,311 | -0.17(-0.31%) |
Oct 21, 2021 | 52.86 | 54.79 | 53.02 | 54.68 | 245,043 | +1.66(+3.13%) |
Oct 20, 2021 | 53.07 | 53.69 | 52.92 | 53.02 | 204,998 | +0.13(+0.25%) |
Oct 19, 2021 | 53.34 | 53.34 | 52.22 | 52.89 | 231,182 | -0.15(-0.28%) |
Oct 18, 2021 | 52.43 | 53.27 | 52.00 | 53.04 | 247,095 | +0.33(+0.63%) |
Oct 15, 2021 | 54.46 | 54.46 | 52.67 | 52.71 | 189,830 | -0.45(-0.85%) |
Oct 14, 2021 | 52.35 | 53.16 | 52.35 | 53.16 | 129,246 | +0.96(+1.84%) |
Oct 13, 2021 | 52.48 | 52.48 | 51.84 | 52.20 | 139,989 | -0.26(-0.50%) |
Oct 12, 2021 | 52.72 | 53.09 | 52.29 | 52.46 | 157,269 | -0.07(-0.13%) |
Oct 11, 2021 | 52.16 | 53.09 | 52.16 | 52.53 | 180,743 | +0.01(+0.02%) |
Oct 08, 2021 | 52.81 | 53.12 | 52.32 | 52.52 | 222,132 | -0.59(-1.11%) |
Oct 07, 2021 | 52.27 | 53.62 | 52.27 | 53.11 | 212,324 | +1.16(+2.23%) |
Oct 06, 2021 | 52.21 | 52.41 | 51.17 | 51.95 | 157,364 | -0.71(-1.35%) |
Oct 05, 2021 | 52.35 | 53.23 | 52.20 | 52.66 | 181,047 | +0.19(+0.36%) |
Oct 04, 2021 | 52.39 | 53.27 | 52.24 | 52.47 | 225,977 | +0.16(+0.31%) |