Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.33 | 59.35 | 59.31 | 59.35 | 137,007 | +0.03(+0.05%) |
Dec 30, 2021 | 59.33 | 59.36 | 59.27 | 59.32 | 169,637 | +0.09(+0.14%) |
Dec 29, 2021 | 59.27 | 59.32 | 59.24 | 59.24 | 60,690 | -0.10(-0.18%) |
Dec 28, 2021 | 59.34 | 59.35 | 59.31 | 59.34 | 71,307 | +0.04(+0.06%) |
Dec 27, 2021 | 59.28 | 59.33 | 59.27 | 59.31 | 104,962 | -0.01(-0.02%) |
Dec 23, 2021 | 59.37 | 59.37 | 59.28 | 59.32 | 85,571 | -0.01(-0.02%) |
Dec 22, 2021 | 59.33 | 59.35 | 59.31 | 59.33 | 68,460 | +0.03(+0.06%) |
Dec 21, 2021 | 59.45 | 59.45 | 59.26 | 59.30 | 92,233 | -0.04(-0.06%) |
Dec 20, 2021 | 59.29 | 59.35 | 59.29 | 59.33 | 100,655 | -0.02(-0.03%) |
Dec 17, 2021 | 59.29 | 59.35 | 59.29 | 59.35 | 108,546 | +0.10(+0.16%) |
Dec 16, 2021 | 59.25 | 59.32 | 59.25 | 59.26 | 123,364 | -0.03(-0.05%) |
Dec 15, 2021 | 59.21 | 59.29 | 59.21 | 59.29 | 69,817 | -0.03(-0.05%) |
Dec 14, 2021 | 59.31 | 59.33 | 59.28 | 59.31 | 259,349 | +0.01(+0.02%) |
Dec 13, 2021 | 59.34 | 59.34 | 59.28 | 59.31 | 152,831 | +0.09(+0.14%) |
Dec 10, 2021 | 59.23 | 59.28 | 59.22 | 59.22 | 123,453 | +0.01(+0.02%) |
Dec 09, 2021 | 59.22 | 59.22 | 59.17 | 59.21 | 71,063 | -0.02(-0.03%) |
Dec 08, 2021 | 59.19 | 59.23 | 59.18 | 59.23 | 103,244 | +0.04(+0.06%) |
Dec 07, 2021 | 59.19 | 59.25 | 59.19 | 59.19 | 83,614 | +0.00(+0.00%) |
Dec 06, 2021 | 59.23 | 59.28 | 59.19 | 59.19 | 131,766 | -0.07(-0.11%) |
Dec 03, 2021 | 59.21 | 59.28 | 59.20 | 59.26 | 112,133 | +0.03(+0.05%) |
Dec 02, 2021 | 59.30 | 59.30 | 59.22 | 59.23 | 137,730 | -0.05(-0.08%) |
Dec 01, 2021 | 59.21 | 59.30 | 59.21 | 59.28 | 88,680 | +0.04(+0.06%) |
Nov 30, 2021 | 59.24 | 59.28 | 59.24 | 59.24 | 65,525 | +0.07(+0.11%) |
Nov 29, 2021 | 59.15 | 59.17 | 59.11 | 59.17 | 67,795 | +0.01(+0.02%) |
Nov 26, 2021 | 59.08 | 59.16 | 59.08 | 59.16 | 64,122 | +0.10(+0.18%) |
Nov 24, 2021 | 59.08 | 59.08 | 58.98 | 59.06 | 110,646 | +0.10(+0.18%) |
Nov 23, 2021 | 59.00 | 59.03 | 58.95 | 58.95 | 75,038 | -0.11(-0.19%) |
Nov 22, 2021 | 59.12 | 59.12 | 59.02 | 59.07 | 111,552 | -0.03(-0.05%) |
Nov 19, 2021 | 59.12 | 59.12 | 59.04 | 59.10 | 79,324 | +0.10(+0.16%) |
Nov 18, 2021 | 58.92 | 59.05 | 59.01 | 59.00 | 230,852 | +0.05(+0.08%) |
Nov 17, 2021 | 58.94 | 59.02 | 58.93 | 58.95 | 89,064 | +0.02(+0.03%) |
Nov 16, 2021 | 58.96 | 59.03 | 58.93 | 58.93 | 102,633 | -0.09(-0.14%) |
Nov 15, 2021 | 59.12 | 59.12 | 59.02 | 59.02 | 115,241 | -0.06(-0.10%) |
Nov 12, 2021 | 59.08 | 59.12 | 59.08 | 59.08 | 53,849 | -0.01(-0.02%) |
Nov 11, 2021 | 59.07 | 59.13 | 59.07 | 59.09 | 46,122 | -0.04(-0.06%) |
Nov 10, 2021 | 59.17 | 59.12 | 112,100 | -0.05(-0.08%) | ||
Nov 09, 2021 | 59.12 | 59.19 | 59.12 | 59.17 | 413,249 | +0.15(+0.26%) |
Nov 08, 2021 | 59.02 | 59.05 | 58.99 | 59.02 | 153,418 | +0.04(+0.06%) |
Nov 05, 2021 | 59.03 | 59.08 | 58.98 | 58.98 | 173,129 | +0.06(+0.10%) |
Nov 04, 2021 | 58.86 | 58.95 | 58.86 | 58.93 | 158,746 | +0.04(+0.06%) |
Nov 03, 2021 | 58.85 | 58.89 | 58.84 | 58.89 | 111,436 | +0.08(+0.13%) |
Nov 02, 2021 | 58.76 | 58.84 | 58.76 | 58.81 | 157,186 | +0.07(+0.11%) |
Nov 01, 2021 | 58.70 | 58.76 | 58.89 | 58.74 | 142,076 | -0.07(-0.12%) |
Oct 29, 2021 | 58.71 | 58.81 | 58.71 | 58.81 | 79,526 | +0.07(+0.11%) |
Oct 28, 2021 | 58.68 | 58.76 | 58.68 | 58.75 | 49,840 | +0.02(+0.03%) |
Oct 27, 2021 | 58.74 | 58.74 | 58.67 | 58.73 | 76,286 | +0.11(+0.19%) |
Oct 26, 2021 | 58.66 | 58.61 | 161,008 | -0.06(-0.11%) | ||
Oct 25, 2021 | 58.62 | 58.69 | 58.62 | 58.68 | 104,422 | +0.02(+0.04%) |
Oct 22, 2021 | 58.61 | 58.68 | 58.61 | 58.65 | 234,129 | +0.01(+0.02%) |
Oct 21, 2021 | 58.80 | 58.80 | 58.62 | 58.64 | 85,420 | -0.13(-0.23%) |
Oct 20, 2021 | 58.74 | 58.80 | 58.74 | 58.77 | 56,643 | +0.03(+0.05%) |
Oct 19, 2021 | 58.75 | 58.80 | 58.75 | 58.75 | 79,420 | -0.05(-0.08%) |
Oct 18, 2021 | 58.77 | 58.83 | 58.77 | 58.79 | 101,819 | +0.02(+0.03%) |
Oct 15, 2021 | 58.76 | 58.81 | 58.76 | 58.77 | 64,924 | -0.04(-0.06%) |
Oct 14, 2021 | 58.81 | 58.81 | 58.75 | 58.81 | 98,069 | +0.05(+0.08%) |
Oct 13, 2021 | 58.72 | 58.78 | 58.72 | 58.77 | 69,720 | -0.03(-0.05%) |
Oct 12, 2021 | 58.77 | 58.79 | 58.74 | 58.79 | 59,814 | +0.12(+0.21%) |
Oct 11, 2021 | 58.67 | 58.71 | 58.67 | 58.67 | 149,013 | -0.08(-0.14%) |
Oct 08, 2021 | 58.75 | 58.77 | 58.73 | 58.75 | 112,104 | -0.02(-0.04%) |
Oct 07, 2021 | 58.80 | 58.80 | 58.75 | 58.77 | 87,093 | -0.04(-0.06%) |
Oct 06, 2021 | 58.85 | 58.85 | 58.79 | 58.81 | 69,699 | -0.01(-0.02%) |
Oct 05, 2021 | 58.81 | 58.88 | 58.80 | 58.82 | 84,407 | +0.01(+0.02%) |
Oct 04, 2021 | 58.89 | 58.89 | 58.81 | 58.81 | 188,367 | -0.04(-0.06%) |