Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.33 | 58.62 | 58.28 | 58.37 | 249,366 | -0.22(-0.38%) |
Dec 30, 2021 | 58.33 | 58.71 | 58.11 | 58.59 | 349,983 | -0.90(-1.51%) |
Dec 29, 2021 | 59.07 | 60.00 | 59.07 | 59.49 | 159,578 | -0.28(-0.47%) |
Dec 28, 2021 | 59.71 | 60.31 | 59.67 | 59.77 | 305,630 | -1.53(-2.50%) |
Dec 27, 2021 | 60.00 | 61.37 | 60.00 | 61.30 | 494,071 | +0.39(+0.64%) |
Dec 23, 2021 | 60.49 | 60.91 | 60.31 | 60.91 | 280,805 | +0.80(+1.33%) |
Dec 22, 2021 | 59.49 | 60.32 | 59.49 | 60.11 | 271,325 | -0.84(-1.38%) |
Dec 21, 2021 | 60.76 | 61.16 | 60.32 | 60.95 | 518,969 | +1.72(+2.90%) |
Dec 20, 2021 | 58.52 | 59.33 | 58.52 | 59.23 | 500,071 | +1.02(+1.76%) |
Dec 17, 2021 | 58.58 | 58.63 | 58.16 | 58.21 | 397,926 | -0.81(-1.37%) |
Dec 16, 2021 | 59.85 | 59.98 | 58.75 | 59.02 | 348,122 | +0.10(+0.17%) |
Dec 15, 2021 | 58.68 | 58.97 | 58.01 | 58.92 | 358,186 | +0.75(+1.28%) |
Dec 14, 2021 | 58.20 | 58.99 | 57.92 | 58.17 | 383,549 | -0.33(-0.56%) |
Dec 13, 2021 | 59.01 | 59.19 | 58.50 | 58.50 | 372,920 | -0.90(-1.52%) |
Dec 10, 2021 | 59.20 | 59.85 | 59.10 | 59.40 | 301,506 | +0.75(+1.28%) |
Dec 09, 2021 | 59.25 | 59.74 | 58.52 | 58.65 | 289,460 | +0.05(+0.09%) |
Dec 08, 2021 | 58.11 | 58.72 | 58.11 | 58.60 | 357,157 | +0.85(+1.47%) |
Dec 07, 2021 | 57.87 | 57.87 | 55.88 | 57.75 | 645,382 | +1.78(+3.19%) |
Dec 06, 2021 | 55.85 | 56.45 | 55.45 | 55.97 | 619,607 | +0.17(+0.30%) |
Dec 03, 2021 | 56.09 | 56.09 | 55.16 | 55.80 | 438,758 | -1.20(-2.11%) |
Dec 02, 2021 | 56.81 | 57.18 | 56.81 | 57.00 | 399,742 | +1.67(+3.02%) |
Dec 01, 2021 | 56.00 | 56.62 | 55.28 | 55.33 | 329,294 | +0.25(+0.45%) |
Nov 30, 2021 | 55.94 | 55.94 | 55.17 | 55.08 | 463,177 | -1.63(-2.87%) |
Nov 29, 2021 | 56.88 | 56.88 | 56.08 | 56.71 | 513,701 | +2.44(+4.50%) |
Nov 26, 2021 | 54.57 | 54.75 | 54.20 | 54.27 | 146,861 | -0.53(-0.97%) |
Nov 24, 2021 | 54.80 | 54.80 | 54.42 | 54.80 | 262,976 | -0.29(-0.53%) |
Nov 23, 2021 | 56.05 | 56.59 | 54.85 | 55.09 | 426,165 | -0.46(-0.83%) |
Nov 22, 2021 | 56.65 | 56.65 | 55.51 | 55.55 | 376,895 | -1.28(-2.25%) |
Nov 19, 2021 | 56.91 | 57.07 | 56.52 | 56.83 | 246,110 | +0.31(+0.55%) |
Nov 18, 2021 | 56.42 | 56.71 | 56.52 | 56.52 | 417,619 | +1.21(+2.19%) |
Nov 17, 2021 | 55.20 | 55.50 | 55.01 | 55.31 | 325,528 | -0.64(-1.14%) |
Nov 16, 2021 | 55.50 | 56.47 | 55.50 | 55.95 | 733,809 | +1.00(+1.82%) |
Nov 15, 2021 | 55.42 | 55.48 | 54.89 | 54.95 | 310,912 | -0.41(-0.74%) |
Nov 12, 2021 | 54.92 | 55.44 | 54.92 | 55.36 | 254,969 | +0.36(+0.65%) |
Nov 11, 2021 | 54.76 | 55.00 | 54.66 | 55.00 | 292,747 | +0.69(+1.27%) |
Nov 10, 2021 | 54.62 | 54.31 | 335,269 | -0.29(-0.53%) | ||
Nov 09, 2021 | 54.72 | 54.95 | 54.55 | 54.60 | 247,318 | -0.10(-0.18%) |
Nov 08, 2021 | 54.05 | 55.21 | 54.01 | 54.70 | 302,672 | -0.65(-1.17%) |
Nov 05, 2021 | 54.50 | 55.71 | 54.50 | 55.35 | 481,646 | +1.75(+3.26%) |
Nov 04, 2021 | 53.73 | 53.92 | 53.05 | 53.60 | 381,930 | +0.01(+0.01%) |
Nov 03, 2021 | 54.50 | 54.64 | 52.95 | 53.59 | 359,910 | +0.02(+0.05%) |
Nov 02, 2021 | 53.20 | 54.30 | 53.20 | 53.57 | 478,057 | -1.97(-3.55%) |
Nov 01, 2021 | 55.72 | 55.25 | 55.25 | 55.54 | 245,533 | +0.29(+0.52%) |
Oct 29, 2021 | 55.04 | 55.25 | 54.93 | 55.25 | 228,569 | +0.58(+1.06%) |
Oct 28, 2021 | 54.01 | 54.71 | 54.00 | 54.67 | 257,172 | +1.28(+2.40%) |
Oct 27, 2021 | 53.88 | 53.88 | 53.39 | 53.39 | 203,419 | -0.26(-0.48%) |
Oct 26, 2021 | 53.69 | 53.65 | 306,233 | -0.50(-0.92%) | ||
Oct 25, 2021 | 54.10 | 54.30 | 53.62 | 54.15 | 255,818 | -0.71(-1.29%) |
Oct 22, 2021 | 54.74 | 55.30 | 54.69 | 54.86 | 205,634 | +0.17(+0.31%) |
Oct 21, 2021 | 55.29 | 55.33 | 54.41 | 54.69 | 1,074,206 | -0.04(-0.07%) |
Oct 20, 2021 | 54.99 | 55.00 | 54.65 | 54.73 | 630,158 | -1.32(-2.36%) |
Oct 19, 2021 | 56.54 | 56.54 | 55.76 | 56.05 | 429,099 | -0.15(-0.27%) |
Oct 18, 2021 | 56.07 | 56.37 | 55.94 | 56.20 | 608,334 | -0.09(-0.16%) |
Oct 15, 2021 | 56.32 | 56.55 | 56.20 | 56.29 | 423,034 | -0.68(-1.19%) |
Oct 14, 2021 | 57.49 | 57.49 | 57.49 | 56.97 | 222,471 | +0.52(+0.92%) |
Oct 13, 2021 | 56.54 | 56.54 | 56.10 | 56.45 | 111,209 | -0.10(-0.18%) |
Oct 12, 2021 | 56.75 | 56.85 | 56.18 | 56.55 | 250,070 | +0.13(+0.24%) |
Oct 11, 2021 | 56.68 | 56.80 | 55.96 | 56.41 | 229,687 | +0.05(+0.10%) |
Oct 08, 2021 | 56.75 | 56.81 | 56.20 | 56.36 | 175,850 | -0.29(-0.51%) |
Oct 07, 2021 | 56.46 | 56.90 | 56.32 | 56.65 | 273,597 | +0.87(+1.56%) |
Oct 06, 2021 | 55.42 | 55.90 | 55.13 | 55.78 | 331,636 | +1.18(+2.16%) |
Oct 05, 2021 | 54.83 | 55.00 | 54.41 | 54.60 | 683,772 | -0.10(-0.18%) |
Oct 04, 2021 | 55.76 | 55.76 | 54.50 | 54.70 | 662,732 | -1.60(-2.84%) |