Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 54.21 | 54.83 | 53.81 | 54.27 | 4,629 | +0.07(+0.13%) |
Dec 30, 2021 | 53.28 | 54.56 | 53.16 | 54.20 | 5,162 | +1.99(+3.81%) |
Dec 29, 2021 | 53.09 | 53.79 | 52.19 | 52.21 | 4,375 | -1.54(-2.87%) |
Dec 28, 2021 | 53.94 | 53.97 | 53.62 | 53.75 | 3,566 | -0.20(-0.37%) |
Dec 27, 2021 | 53.11 | 54.22 | 52.99 | 53.95 | 5,540 | +1.20(+2.28%) |
Dec 23, 2021 | 52.46 | 52.82 | 52.35 | 52.75 | 1,915 | +0.06(+0.11%) |
Dec 22, 2021 | 50.92 | 52.69 | 50.92 | 52.69 | 6,633 | +1.46(+2.85%) |
Dec 21, 2021 | 51.35 | 51.70 | 51.19 | 51.23 | 3,615 | -0.21(-0.41%) |
Dec 20, 2021 | 51.54 | 51.54 | 50.89 | 51.44 | 3,817 | -2.96(-5.45%) |
Dec 17, 2021 | 54.09 | 54.40 | 53.54 | 54.40 | 4,355 | -0.53(-0.96%) |
Dec 16, 2021 | 54.31 | 55.05 | 54.01 | 54.93 | 2,606 | +1.84(+3.47%) |
Dec 15, 2021 | 52.80 | 53.09 | 51.00 | 53.09 | 2,479 | +0.50(+0.96%) |
Dec 14, 2021 | 54.05 | 54.22 | 52.55 | 52.59 | 4,983 | -0.59(-1.12%) |
Dec 13, 2021 | 55.94 | 55.94 | 53.16 | 53.18 | 4,642 | -2.06(-3.72%) |
Dec 10, 2021 | 55.22 | 55.24 | 55.09 | 55.24 | 888 | +0.26(+0.47%) |
Dec 09, 2021 | 55.37 | 55.37 | 54.88 | 54.98 | 1,015 | -1.87(-3.28%) |
Dec 08, 2021 | 56.70 | 56.87 | 56.19 | 56.84 | 3,141 | +1.31(+2.37%) |
Dec 07, 2021 | 55.42 | 55.60 | 55.18 | 55.53 | 3,803 | +2.01(+3.76%) |
Dec 06, 2021 | 53.48 | 53.52 | 53.48 | 53.52 | 649 | +1.37(+2.62%) |
Dec 03, 2021 | 52.76 | 52.76 | 52.06 | 52.15 | 7,254 | -0.71(-1.34%) |
Dec 02, 2021 | 51.84 | 52.86 | 51.67 | 52.86 | 3,026 | +3.82(+7.79%) |
Dec 01, 2021 | 52.30 | 52.30 | 49.04 | 49.04 | 1,099 | -0.59(-1.19%) |
Nov 30, 2021 | 48.88 | 50.01 | 48.64 | 49.63 | 3,795 | -0.94(-1.85%) |
Nov 29, 2021 | 50.94 | 50.94 | 50.50 | 50.57 | 3,716 | +0.17(+0.34%) |
Nov 26, 2021 | 50.16 | 50.39 | 49.29 | 50.39 | 5,152 | -2.55(-4.81%) |
Nov 24, 2021 | 52.21 | 52.94 | 52.21 | 52.94 | 1,560 | +0.42(+0.80%) |
Nov 23, 2021 | 50.66 | 52.70 | 50.66 | 52.52 | 1,613 | +0.87(+1.68%) |
Nov 22, 2021 | 52.51 | 53.25 | 51.65 | 51.65 | 3,455 | +0.57(+1.11%) |
Nov 19, 2021 | 51.55 | 52.26 | 51.06 | 51.08 | 6,086 | -0.16(-0.31%) |
Nov 18, 2021 | 52.22 | 51.30 | 51.24 | 51.24 | 8,770 | -2.04(-3.84%) |
Nov 17, 2021 | 54.97 | 54.97 | 52.98 | 53.28 | 15,183 | -2.15(-3.87%) |
Nov 16, 2021 | 55.90 | 55.90 | 55.24 | 55.43 | 12,948 | -2.08(-3.62%) |
Nov 15, 2021 | 57.50 | 57.60 | 57.43 | 57.51 | 7,274 | -0.68(-1.16%) |
Nov 12, 2021 | 57.76 | 58.33 | 57.76 | 58.19 | 3,100 | -1.02(-1.73%) |
Nov 11, 2021 | 59.49 | 60.00 | 59.21 | 59.21 | 6,196 | +2.22(+3.90%) |
Nov 10, 2021 | 58.39 | 56.98 | 2,864 | -0.84(-1.44%) | ||
Nov 09, 2021 | 58.51 | 58.51 | 57.27 | 57.82 | 5,953 | +0.95(+1.67%) |
Nov 08, 2021 | 56.25 | 57.25 | 56.25 | 56.87 | 7,305 | +0.67(+1.18%) |
Nov 05, 2021 | 56.48 | 56.85 | 55.91 | 56.21 | 6,805 | +1.40(+2.56%) |
Nov 04, 2021 | 54.59 | 55.00 | 54.42 | 54.81 | 1,335 | -1.99(-3.51%) |
Nov 03, 2021 | 54.90 | 56.81 | 54.90 | 56.80 | 4,520 | +1.81(+3.29%) |
Nov 02, 2021 | 55.26 | 55.34 | 54.66 | 54.99 | 3,171 | -1.72(-3.03%) |
Nov 01, 2021 | 56.43 | 56.71 | 55.91 | 56.71 | 1,602 | +1.28(+2.31%) |
Oct 29, 2021 | 57.48 | 57.57 | 55.38 | 55.43 | 5,313 | -2.74(-4.72%) |
Oct 28, 2021 | 58.51 | 58.75 | 57.68 | 58.17 | 5,355 | -0.85(-1.43%) |
Oct 27, 2021 | 61.07 | 61.07 | 58.70 | 59.02 | 4,592 | -1.70(-2.80%) |
Oct 26, 2021 | 61.80 | 60.72 | 8,192 | -1.09(-1.77%) | ||
Oct 25, 2021 | 60.67 | 62.06 | 60.08 | 61.82 | 6,228 | +3.31(+5.66%) |
Oct 22, 2021 | 57.73 | 58.87 | 55.55 | 58.51 | 3,379 | -0.68(-1.15%) |
Oct 21, 2021 | 60.39 | 60.39 | 57.70 | 59.19 | 6,782 | -3.96(-6.27%) |
Oct 20, 2021 | 62.11 | 63.28 | 62.11 | 63.14 | 2,615 | +1.06(+1.70%) |
Oct 19, 2021 | 62.92 | 63.62 | 61.84 | 62.09 | 8,447 | -3.05(-4.68%) |
Oct 18, 2021 | 63.58 | 65.23 | 63.56 | 65.13 | 3,527 | -0.97(-1.47%) |
Oct 15, 2021 | 63.92 | 66.10 | 63.89 | 66.10 | 2,406 | +3.19(+5.08%) |
Oct 14, 2021 | 63.49 | 63.55 | 62.77 | 62.91 | 2,002 | +0.15(+0.24%) |
Oct 13, 2021 | 62.79 | 62.79 | 62.10 | 62.76 | 2,259 | +1.19(+1.94%) |
Oct 12, 2021 | 61.98 | 62.03 | 61.57 | 61.57 | 6,050 | +0.02(+0.03%) |
Oct 11, 2021 | 63.08 | 63.08 | 61.55 | 61.55 | 529 | -0.96(-1.54%) |
Oct 08, 2021 | 62.87 | 62.87 | 62.51 | 62.51 | 418 | +0.75(+1.21%) |
Oct 07, 2021 | 62.56 | 62.57 | 61.77 | 61.77 | 2,747 | -0.16(-0.26%) |
Oct 06, 2021 | 60.55 | 61.93 | 59.80 | 61.93 | 2,825 | +0.09(+0.15%) |
Oct 05, 2021 | 61.72 | 62.56 | 61.72 | 61.83 | 1,017 | -0.51(-0.82%) |
Oct 04, 2021 | 63.15 | 64.22 | 61.92 | 62.35 | 4,846 | -2.81(-4.31%) |