Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.70 | 59.53 | 58.70 | 59.35 | 1,162,962 | +0.45(+0.77%) |
Dec 30, 2021 | 59.12 | 59.18 | 58.65 | 58.90 | 1,012,713 | +0.04(+0.06%) |
Dec 29, 2021 | 58.97 | 59.22 | 58.67 | 58.87 | 1,125,232 | -0.06(-0.09%) |
Dec 28, 2021 | 58.20 | 58.94 | 58.15 | 58.92 | 966,542 | +0.64(+1.09%) |
Dec 27, 2021 | 58.07 | 58.30 | 57.68 | 58.29 | 1,189,661 | +0.36(+0.62%) |
Dec 23, 2021 | 58.04 | 58.39 | 57.89 | 57.93 | 1,341,768 | +0.08(+0.14%) |
Dec 22, 2021 | 57.71 | 58.00 | 57.52 | 57.84 | 2,938,350 | +0.12(+0.21%) |
Dec 21, 2021 | 58.81 | 58.91 | 57.43 | 57.72 | 3,575,378 | -1.58(-2.67%) |
Dec 20, 2021 | 59.17 | 59.47 | 58.75 | 59.31 | 2,268,879 | -0.07(-0.12%) |
Dec 17, 2021 | 60.52 | 61.12 | 59.38 | 59.38 | 4,038,717 | -1.23(-2.02%) |
Dec 16, 2021 | 58.53 | 60.61 | 58.30 | 60.61 | 3,957,087 | +2.10(+3.59%) |
Dec 15, 2021 | 58.62 | 58.99 | 58.22 | 58.51 | 2,580,818 | +0.12(+0.21%) |
Dec 14, 2021 | 58.73 | 59.02 | 58.29 | 58.39 | 2,550,572 | -0.10(-0.17%) |
Dec 13, 2021 | 57.80 | 58.65 | 57.26 | 58.49 | 2,539,027 | +0.79(+1.37%) |
Dec 10, 2021 | 57.36 | 57.84 | 57.18 | 57.70 | 1,956,581 | +0.54(+0.95%) |
Dec 09, 2021 | 56.96 | 57.36 | 56.45 | 57.15 | 1,910,895 | +0.01(+0.02%) |
Dec 08, 2021 | 57.98 | 58.48 | 56.46 | 57.14 | 2,842,796 | -0.98(-1.68%) |
Dec 07, 2021 | 58.58 | 59.23 | 57.82 | 58.12 | 2,672,468 | -0.46(-0.79%) |
Dec 06, 2021 | 58.43 | 59.30 | 58.18 | 58.58 | 2,200,539 | +0.53(+0.92%) |
Dec 03, 2021 | 57.51 | 58.25 | 57.23 | 58.05 | 1,837,251 | +0.99(+1.73%) |
Dec 02, 2021 | 56.67 | 57.73 | 56.50 | 57.06 | 2,708,017 | +0.83(+1.47%) |
Dec 01, 2021 | 56.47 | 57.13 | 56.21 | 56.23 | 2,380,996 | -0.14(-0.25%) |
Nov 30, 2021 | 58.16 | 58.59 | 56.18 | 56.37 | 5,845,743 | -1.94(-3.33%) |
Nov 29, 2021 | 58.07 | 58.55 | 57.68 | 58.31 | 2,632,422 | +0.21(+0.36%) |
Nov 26, 2021 | 57.81 | 58.59 | 57.75 | 58.10 | 1,779,296 | +0.40(+0.70%) |
Nov 24, 2021 | 57.87 | 58.09 | 57.25 | 57.70 | 1,434,297 | -0.16(-0.28%) |
Nov 23, 2021 | 57.25 | 58.08 | 56.92 | 57.87 | 2,176,263 | +0.90(+1.59%) |
Nov 22, 2021 | 56.51 | 57.64 | 56.38 | 56.96 | 2,021,159 | +0.42(+0.74%) |
Nov 19, 2021 | 57.26 | 57.48 | 56.52 | 56.54 | 1,837,088 | -0.44(-0.77%) |
Nov 18, 2021 | 57.46 | 57.07 | 56.93 | 56.98 | 1,790,513 | -0.50(-0.87%) |
Nov 17, 2021 | 57.77 | 57.87 | 57.30 | 57.48 | 1,725,997 | -0.36(-0.62%) |
Nov 16, 2021 | 58.51 | 58.51 | 57.83 | 57.84 | 1,334,087 | -0.51(-0.88%) |
Nov 15, 2021 | 57.98 | 58.43 | 57.56 | 58.35 | 1,236,081 | +0.63(+1.09%) |
Nov 12, 2021 | 58.02 | 58.27 | 57.70 | 57.72 | 1,418,323 | -0.04(-0.06%) |
Nov 11, 2021 | 57.68 | 57.95 | 57.47 | 57.76 | 1,256,469 | -0.24(-0.41%) |
Nov 10, 2021 | 57.45 | 57.99 | 1,820,171 | +0.53(+0.92%) | ||
Nov 09, 2021 | 57.08 | 57.87 | 56.95 | 57.46 | 1,853,229 | +0.63(+1.11%) |
Nov 08, 2021 | 57.06 | 57.10 | 56.52 | 56.83 | 2,053,922 | -0.28(-0.50%) |
Nov 05, 2021 | 57.35 | 57.57 | 56.67 | 57.12 | 2,239,977 | -0.32(-0.56%) |
Nov 04, 2021 | 57.88 | 58.66 | 56.77 | 57.44 | 3,229,229 | -0.39(-0.68%) |
Nov 03, 2021 | 57.15 | 57.87 | 56.94 | 57.83 | 2,926,466 | +0.74(+1.30%) |
Nov 02, 2021 | 56.96 | 57.22 | 56.30 | 57.09 | 2,037,692 | +0.34(+0.60%) |
Nov 01, 2021 | 56.07 | 56.93 | 56.17 | 56.75 | 1,730,745 | +0.79(+1.40%) |
Oct 29, 2021 | 56.24 | 56.52 | 55.85 | 55.97 | 2,398,708 | -0.36(-0.63%) |
Oct 28, 2021 | 55.96 | 56.38 | 55.72 | 56.32 | 1,372,187 | +0.36(+0.64%) |
Oct 27, 2021 | 56.73 | 56.76 | 55.66 | 55.97 | 2,110,239 | -0.27(-0.49%) |
Oct 26, 2021 | 56.30 | 56.24 | 2,591,093 | -0.12(-0.21%) | ||
Oct 25, 2021 | 56.74 | 56.74 | 56.01 | 56.36 | 1,730,538 | -0.36(-0.63%) |
Oct 22, 2021 | 56.38 | 56.80 | 56.38 | 56.72 | 1,864,786 | +0.40(+0.71%) |
Oct 21, 2021 | 56.65 | 56.75 | 55.94 | 56.31 | 1,817,042 | -0.30(-0.53%) |
Oct 20, 2021 | 56.28 | 56.82 | 56.25 | 56.62 | 2,758,825 | +0.47(+0.83%) |
Oct 19, 2021 | 56.16 | 56.24 | 55.80 | 56.15 | 1,674,342 | +0.02(+0.03%) |
Oct 18, 2021 | 56.24 | 56.47 | 55.86 | 56.13 | 1,764,910 | -0.28(-0.50%) |
Oct 15, 2021 | 56.79 | 56.86 | 56.25 | 56.41 | 1,977,843 | -0.34(-0.60%) |
Oct 14, 2021 | 56.39 | 56.96 | 56.11 | 56.75 | 1,843,005 | +0.43(+0.76%) |
Oct 13, 2021 | 56.85 | 57.09 | 56.02 | 56.32 | 2,305,746 | -0.61(-1.07%) |
Oct 12, 2021 | 57.26 | 57.42 | 56.72 | 56.94 | 2,131,882 | -0.37(-0.64%) |
Oct 11, 2021 | 57.42 | 57.56 | 57.09 | 57.30 | 1,747,113 | +0.06(+0.11%) |
Oct 08, 2021 | 57.51 | 57.75 | 57.05 | 57.24 | 2,723,844 | -0.38(-0.67%) |
Oct 07, 2021 | 58.65 | 58.80 | 57.53 | 57.62 | 2,869,262 | -1.18(-2.00%) |
Oct 06, 2021 | 58.37 | 59.08 | 57.75 | 58.80 | 2,057,565 | +0.35(+0.59%) |
Oct 05, 2021 | 58.91 | 59.24 | 58.25 | 58.45 | 3,525,690 | -0.47(-0.79%) |
Oct 04, 2021 | 58.41 | 59.13 | 58.41 | 58.92 | 1,844,099 | +0.60(+1.03%) |