Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.30 | 60.88 | 60.15 | 60.70 | 336,296 | +0.57(+0.95%) |
Dec 30, 2021 | 59.74 | 61.28 | 59.74 | 60.13 | 164,392 | +0.37(+0.62%) |
Dec 29, 2021 | 60.18 | 60.68 | 59.59 | 59.76 | 138,144 | -0.29(-0.48%) |
Dec 28, 2021 | 59.33 | 60.33 | 58.40 | 60.05 | 210,428 | +0.82(+1.38%) |
Dec 27, 2021 | 59.15 | 59.27 | 58.37 | 59.23 | 221,041 | +0.11(+0.19%) |
Dec 23, 2021 | 59.01 | 59.54 | 58.54 | 59.12 | 176,961 | +0.36(+0.61%) |
Dec 22, 2021 | 58.24 | 59.21 | 55.85 | 58.76 | 249,566 | +0.62(+1.07%) |
Dec 21, 2021 | 57.05 | 58.73 | 57.05 | 58.14 | 289,251 | +1.72(+3.05%) |
Dec 20, 2021 | 56.69 | 57.57 | 54.63 | 56.42 | 446,192 | -1.50(-2.59%) |
Dec 17, 2021 | 56.40 | 58.92 | 55.66 | 57.92 | 1,287,474 | +1.67(+2.97%) |
Dec 16, 2021 | 58.23 | 58.71 | 56.23 | 56.25 | 280,274 | -1.69(-2.92%) |
Dec 15, 2021 | 56.79 | 57.98 | 55.70 | 57.94 | 456,648 | +1.09(+1.92%) |
Dec 14, 2021 | 57.28 | 58.07 | 56.28 | 56.85 | 717,823 | -1.12(-1.93%) |
Dec 13, 2021 | 58.51 | 59.53 | 57.84 | 57.97 | 259,480 | -0.73(-1.24%) |
Dec 10, 2021 | 58.58 | 59.59 | 57.83 | 58.70 | 322,980 | +0.49(+0.84%) |
Dec 09, 2021 | 59.13 | 59.71 | 57.19 | 58.21 | 228,128 | -1.24(-2.09%) |
Dec 08, 2021 | 59.17 | 59.70 | 58.50 | 59.45 | 266,023 | +0.43(+0.73%) |
Dec 07, 2021 | 57.39 | 59.72 | 56.90 | 59.02 | 570,317 | +2.10(+3.69%) |
Dec 06, 2021 | 57.01 | 57.92 | 56.16 | 56.92 | 480,482 | +0.73(+1.30%) |
Dec 03, 2021 | 57.19 | 57.19 | 55.28 | 56.19 | 358,781 | -1.05(-1.83%) |
Dec 02, 2021 | 54.29 | 57.54 | 54.29 | 57.24 | 441,815 | +3.48(+6.47%) |
Dec 01, 2021 | 56.91 | 57.56 | 53.67 | 53.76 | 866,427 | -2.41(-4.29%) |
Nov 30, 2021 | 56.36 | 57.06 | 55.50 | 56.17 | 343,047 | -0.43(-0.76%) |
Nov 29, 2021 | 58.39 | 58.65 | 56.50 | 56.60 | 359,797 | -1.21(-2.09%) |
Nov 26, 2021 | 59.76 | 59.95 | 57.59 | 57.81 | 193,026 | -3.44(-5.62%) |
Nov 24, 2021 | 60.64 | 61.52 | 60.37 | 61.25 | 254,586 | +0.39(+0.64%) |
Nov 23, 2021 | 61.58 | 61.60 | 60.43 | 60.86 | 323,705 | -0.83(-1.35%) |
Nov 22, 2021 | 62.05 | 62.78 | 61.35 | 61.69 | 291,653 | -0.23(-0.37%) |
Nov 19, 2021 | 64.22 | 64.76 | 61.52 | 61.92 | 473,983 | -2.70(-4.18%) |
Nov 18, 2021 | 65.15 | 64.86 | 64.46 | 64.62 | 323,538 | -0.59(-0.90%) |
Nov 17, 2021 | 64.69 | 65.48 | 64.12 | 65.21 | 254,713 | +0.06(+0.09%) |
Nov 16, 2021 | 64.74 | 65.51 | 64.21 | 65.15 | 265,592 | +0.24(+0.37%) |
Nov 15, 2021 | 64.89 | 65.53 | 64.53 | 64.91 | 375,814 | +0.18(+0.28%) |
Nov 12, 2021 | 64.03 | 65.22 | 63.55 | 64.73 | 270,897 | +0.79(+1.24%) |
Nov 11, 2021 | 64.10 | 64.42 | 63.65 | 63.94 | 291,937 | -0.23(-0.36%) |
Nov 10, 2021 | 64.20 | 64.17 | 378,690 | +0.01(+0.02%) | ||
Nov 09, 2021 | 64.46 | 64.71 | 63.55 | 64.16 | 345,103 | -0.14(-0.22%) |
Nov 08, 2021 | 64.04 | 64.88 | 63.42 | 64.30 | 287,620 | +0.08(+0.12%) |
Nov 05, 2021 | 62.80 | 65.50 | 62.76 | 64.22 | 475,944 | +1.80(+2.88%) |
Nov 04, 2021 | 62.06 | 62.48 | 61.62 | 62.42 | 359,114 | +0.24(+0.39%) |
Nov 03, 2021 | 62.19 | 62.70 | 61.23 | 62.18 | 492,321 | -0.56(-0.89%) |
Nov 02, 2021 | 62.99 | 63.25 | 62.19 | 62.74 | 649,355 | -0.46(-0.73%) |
Nov 01, 2021 | 61.75 | 63.39 | 62.04 | 63.20 | 503,487 | +1.20(+1.94%) |
Oct 29, 2021 | 60.50 | 62.46 | 60.45 | 62.00 | 1,160,485 | +3.62(+6.20%) |
Oct 28, 2021 | 56.57 | 58.87 | 56.51 | 58.38 | 720,686 | +2.26(+4.03%) |
Oct 27, 2021 | 55.98 | 56.94 | 55.62 | 56.12 | 560,666 | +0.18(+0.32%) |
Oct 26, 2021 | 55.50 | 55.94 | 669,576 | -0.29(-0.52%) | ||
Oct 25, 2021 | 57.49 | 57.70 | 56.09 | 56.23 | 389,957 | -1.52(-2.63%) |
Oct 22, 2021 | 57.57 | 58.22 | 56.66 | 57.75 | 322,752 | -0.20(-0.35%) |
Oct 21, 2021 | 57.41 | 58.05 | 56.77 | 57.95 | 316,118 | +0.76(+1.33%) |
Oct 20, 2021 | 57.04 | 58.13 | 56.42 | 57.19 | 258,228 | +0.43(+0.76%) |
Oct 19, 2021 | 56.96 | 57.48 | 56.40 | 56.76 | 290,151 | +0.23(+0.41%) |
Oct 18, 2021 | 56.60 | 56.92 | 56.00 | 56.53 | 347,584 | -0.36(-0.63%) |
Oct 15, 2021 | 56.09 | 57.63 | 56.09 | 56.89 | 304,682 | +1.18(+2.12%) |
Oct 14, 2021 | 55.94 | 56.64 | 55.38 | 55.71 | 318,868 | +0.56(+1.02%) |
Oct 13, 2021 | 56.06 | 56.36 | 55.10 | 55.15 | 347,841 | -1.07(-1.90%) |
Oct 12, 2021 | 56.76 | 57.12 | 56.10 | 56.22 | 307,391 | -0.20(-0.35%) |
Oct 11, 2021 | 58.06 | 58.12 | 56.23 | 56.42 | 413,379 | -1.70(-2.92%) |
Oct 08, 2021 | 60.14 | 61.17 | 57.97 | 58.12 | 382,387 | -2.02(-3.36%) |
Oct 07, 2021 | 60.61 | 61.92 | 59.94 | 60.14 | 578,027 | -0.50(-0.82%) |
Oct 06, 2021 | 61.33 | 61.33 | 59.34 | 60.64 | 427,550 | -0.42(-0.69%) |
Oct 05, 2021 | 63.25 | 63.46 | 60.52 | 61.06 | 1,203,989 | -3.58(-5.54%) |
Oct 04, 2021 | 65.16 | 66.77 | 64.23 | 64.64 | 522,992 | -0.85(-1.30%) |