Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.00 | 59.71 | 58.60 | 59.42 | 285,136 | +0.40(+0.68%) |
Dec 30, 2021 | 60.06 | 60.61 | 58.91 | 59.02 | 396,590 | -0.64(-1.07%) |
Dec 29, 2021 | 59.93 | 60.49 | 59.28 | 59.66 | 364,079 | +0.02(+0.03%) |
Dec 28, 2021 | 59.60 | 60.67 | 59.40 | 59.64 | 287,191 | -0.11(-0.18%) |
Dec 27, 2021 | 59.17 | 59.78 | 58.76 | 59.75 | 181,595 | +0.05(+0.08%) |
Dec 23, 2021 | 59.55 | 60.17 | 58.82 | 59.70 | 266,698 | +0.00(+0.00%) |
Dec 22, 2021 | 58.77 | 59.72 | 58.41 | 59.70 | 202,626 | +1.19(+2.03%) |
Dec 21, 2021 | 57.22 | 59.05 | 57.01 | 58.51 | 345,613 | +1.57(+2.76%) |
Dec 20, 2021 | 57.74 | 58.34 | 55.68 | 56.94 | 478,643 | -1.57(-2.68%) |
Dec 17, 2021 | 58.09 | 58.95 | 57.33 | 58.51 | 704,962 | +0.16(+0.27%) |
Dec 16, 2021 | 58.46 | 58.93 | 57.98 | 58.35 | 425,948 | +0.39(+0.67%) |
Dec 15, 2021 | 58.30 | 58.53 | 56.99 | 57.96 | 434,447 | -0.13(-0.22%) |
Dec 14, 2021 | 57.34 | 59.18 | 57.04 | 58.09 | 382,357 | +0.50(+0.87%) |
Dec 13, 2021 | 57.59 | 58.55 | 57.25 | 57.59 | 574,069 | -0.36(-0.62%) |
Dec 10, 2021 | 58.67 | 58.88 | 57.18 | 57.95 | 348,269 | -0.06(-0.10%) |
Dec 09, 2021 | 56.09 | 58.50 | 55.93 | 58.01 | 529,107 | +1.71(+3.04%) |
Dec 08, 2021 | 55.83 | 56.60 | 54.99 | 56.30 | 331,908 | +0.87(+1.57%) |
Dec 07, 2021 | 55.58 | 56.69 | 54.99 | 55.43 | 359,622 | +0.17(+0.31%) |
Dec 06, 2021 | 55.37 | 56.01 | 54.61 | 55.26 | 907,482 | +0.90(+1.66%) |
Dec 03, 2021 | 53.53 | 54.59 | 52.39 | 54.36 | 485,968 | +1.20(+2.26%) |
Dec 02, 2021 | 51.03 | 53.51 | 50.58 | 53.16 | 286,788 | +2.34(+4.60%) |
Dec 01, 2021 | 53.69 | 53.69 | 50.82 | 50.82 | 374,305 | -1.40(-2.68%) |
Nov 30, 2021 | 53.61 | 53.65 | 52.00 | 52.22 | 378,610 | -2.26(-4.15%) |
Nov 29, 2021 | 55.13 | 55.24 | 53.72 | 54.48 | 247,219 | +0.40(+0.74%) |
Nov 26, 2021 | 55.38 | 56.12 | 52.10 | 54.08 | 284,497 | -3.63(-6.29%) |
Nov 24, 2021 | 57.12 | 58.28 | 57.10 | 57.71 | 201,514 | +0.70(+1.23%) |
Nov 23, 2021 | 55.77 | 57.10 | 55.77 | 57.01 | 215,534 | +1.19(+2.13%) |
Nov 22, 2021 | 55.07 | 56.35 | 54.75 | 55.82 | 210,242 | +1.09(+1.99%) |
Nov 19, 2021 | 55.99 | 56.16 | 54.31 | 54.73 | 301,643 | -1.84(-3.25%) |
Nov 18, 2021 | 57.21 | 56.68 | 56.39 | 56.57 | 205,333 | -0.72(-1.26%) |
Nov 17, 2021 | 57.88 | 58.31 | 57.02 | 57.29 | 183,307 | -0.68(-1.17%) |
Nov 16, 2021 | 58.18 | 58.35 | 57.83 | 57.97 | 247,830 | -0.41(-0.70%) |
Nov 15, 2021 | 58.62 | 58.62 | 57.56 | 58.38 | 144,049 | +0.06(+0.10%) |
Nov 12, 2021 | 57.83 | 58.94 | 57.63 | 58.32 | 202,566 | +0.25(+0.43%) |
Nov 11, 2021 | 58.13 | 58.80 | 57.87 | 58.07 | 268,852 | +0.06(+0.10%) |
Nov 10, 2021 | 57.38 | 58.01 | 251,452 | +0.55(+0.96%) | ||
Nov 09, 2021 | 57.76 | 57.76 | 56.73 | 57.46 | 368,297 | -0.20(-0.35%) |
Nov 08, 2021 | 59.51 | 59.90 | 57.07 | 57.66 | 855,313 | -1.21(-2.06%) |
Nov 05, 2021 | 58.15 | 59.00 | 57.94 | 58.87 | 333,690 | +1.46(+2.54%) |
Nov 04, 2021 | 58.04 | 58.44 | 57.04 | 57.41 | 543,149 | -0.18(-0.31%) |
Nov 03, 2021 | 55.68 | 58.01 | 55.36 | 57.59 | 354,368 | +1.66(+2.97%) |
Nov 02, 2021 | 55.00 | 55.94 | 54.21 | 55.93 | 351,243 | +1.00(+1.82%) |
Nov 01, 2021 | 53.08 | 55.27 | 52.41 | 54.93 | 565,576 | +2.52(+4.81%) |
Oct 29, 2021 | 53.56 | 53.96 | 52.40 | 52.41 | 488,129 | -1.83(-3.37%) |
Oct 28, 2021 | 55.57 | 56.08 | 53.55 | 54.24 | 726,013 | -1.38(-2.48%) |
Oct 27, 2021 | 55.30 | 56.07 | 55.15 | 55.62 | 363,524 | -0.13(-0.23%) |
Oct 26, 2021 | 56.34 | 55.50 | 55.75 | 396,622 | -0.68(-1.21%) | |
Oct 25, 2021 | 56.87 | 56.99 | 56.40 | 56.43 | 267,047 | -0.39(-0.69%) |
Oct 22, 2021 | 56.63 | 57.26 | 56.39 | 56.82 | 261,881 | +0.21(+0.37%) |
Oct 21, 2021 | 55.51 | 56.69 | 55.30 | 56.61 | 450,847 | +0.83(+1.49%) |
Oct 20, 2021 | 55.13 | 55.79 | 54.92 | 55.78 | 253,543 | +0.39(+0.70%) |
Oct 19, 2021 | 55.61 | 55.97 | 55.09 | 55.39 | 351,072 | +0.25(+0.45%) |
Oct 18, 2021 | 54.77 | 55.37 | 54.50 | 55.14 | 323,381 | +0.52(+0.95%) |
Oct 15, 2021 | 55.18 | 55.46 | 54.61 | 54.62 | 314,476 | +0.23(+0.42%) |
Oct 14, 2021 | 55.27 | 55.49 | 54.17 | 54.39 | 467,847 | -0.24(-0.44%) |
Oct 13, 2021 | 53.95 | 55.04 | 53.60 | 54.63 | 580,062 | +0.25(+0.46%) |
Oct 12, 2021 | 54.10 | 55.09 | 53.55 | 54.38 | 640,245 | +1.75(+3.33%) |
Oct 11, 2021 | 52.35 | 53.66 | 52.11 | 52.63 | 641,593 | +0.63(+1.21%) |
Oct 08, 2021 | 49.60 | 52.14 | 49.60 | 52.00 | 492,468 | +2.24(+4.50%) |
Oct 07, 2021 | 49.59 | 50.39 | 49.54 | 49.76 | 367,031 | +0.69(+1.41%) |
Oct 06, 2021 | 48.82 | 49.23 | 47.88 | 49.07 | 336,759 | -0.45(-0.91%) |
Oct 05, 2021 | 48.91 | 49.71 | 48.64 | 49.52 | 618,382 | +0.61(+1.25%) |
Oct 04, 2021 | 48.84 | 49.81 | 48.61 | 48.91 | 358,106 | +0.14(+0.29%) |