Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.31 | 58.71 | 58.08 | 58.45 | 138,186 | +0.22(+0.38%) |
Dec 30, 2021 | 58.15 | 58.56 | 57.98 | 58.22 | 184,489 | +0.08(+0.14%) |
Dec 29, 2021 | 58.00 | 58.15 | 57.59 | 58.14 | 158,346 | +0.38(+0.65%) |
Dec 28, 2021 | 57.84 | 58.36 | 57.71 | 57.76 | 159,852 | -0.05(-0.09%) |
Dec 27, 2021 | 57.75 | 57.84 | 57.17 | 57.82 | 210,905 | +0.27(+0.47%) |
Dec 23, 2021 | 57.51 | 58.00 | 57.24 | 57.55 | 281,800 | +0.09(+0.16%) |
Dec 22, 2021 | 57.14 | 57.48 | 56.75 | 57.46 | 257,273 | +0.55(+0.96%) |
Dec 21, 2021 | 57.90 | 58.55 | 56.83 | 56.91 | 308,055 | -0.85(-1.47%) |
Dec 20, 2021 | 56.63 | 57.90 | 56.37 | 57.76 | 326,664 | +0.47(+0.81%) |
Dec 17, 2021 | 56.54 | 57.50 | 56.09 | 57.30 | 932,258 | +0.51(+0.90%) |
Dec 16, 2021 | 56.93 | 57.64 | 56.46 | 56.79 | 371,543 | -0.14(-0.25%) |
Dec 15, 2021 | 55.75 | 57.08 | 55.66 | 56.93 | 345,761 | +1.10(+1.97%) |
Dec 14, 2021 | 56.72 | 57.41 | 55.74 | 55.83 | 526,537 | -0.66(-1.17%) |
Dec 13, 2021 | 56.19 | 56.98 | 55.94 | 56.49 | 421,100 | -0.10(-0.17%) |
Dec 10, 2021 | 56.51 | 56.69 | 56.12 | 56.59 | 233,654 | +0.43(+0.77%) |
Dec 09, 2021 | 56.26 | 56.51 | 55.63 | 56.16 | 314,850 | -0.24(-0.42%) |
Dec 08, 2021 | 55.65 | 56.80 | 55.65 | 56.40 | 282,031 | +0.54(+0.97%) |
Dec 07, 2021 | 56.51 | 56.81 | 55.61 | 55.86 | 415,350 | -0.75(-1.33%) |
Dec 06, 2021 | 55.44 | 57.15 | 55.32 | 56.61 | 473,260 | +1.88(+3.43%) |
Dec 03, 2021 | 54.13 | 54.80 | 53.54 | 54.73 | 400,989 | +0.91(+1.70%) |
Dec 02, 2021 | 53.27 | 54.35 | 53.09 | 53.82 | 420,930 | +0.95(+1.79%) |
Dec 01, 2021 | 53.68 | 54.78 | 52.83 | 52.87 | 412,599 | -0.19(-0.35%) |
Nov 30, 2021 | 54.49 | 54.49 | 53.06 | 53.06 | 540,885 | -1.87(-3.41%) |
Nov 29, 2021 | 54.90 | 55.30 | 54.22 | 54.93 | 324,601 | +0.42(+0.76%) |
Nov 26, 2021 | 54.96 | 55.28 | 54.30 | 54.51 | 287,063 | -1.19(-2.13%) |
Nov 24, 2021 | 55.69 | 55.80 | 55.02 | 55.70 | 424,770 | +0.12(+0.22%) |
Nov 23, 2021 | 53.81 | 55.92 | 53.81 | 55.57 | 560,449 | +0.02(+0.03%) |
Nov 22, 2021 | 54.54 | 56.15 | 53.94 | 55.56 | 864,661 | +0.91(+1.67%) |
Nov 19, 2021 | 53.99 | 54.93 | 53.98 | 54.64 | 504,356 | +0.31(+0.57%) |
Nov 18, 2021 | 54.73 | 54.35 | 54.07 | 54.33 | 561,581 | -0.54(-0.99%) |
Nov 17, 2021 | 55.54 | 55.54 | 54.54 | 54.87 | 418,163 | -0.38(-0.69%) |
Nov 16, 2021 | 55.17 | 55.77 | 54.51 | 55.25 | 430,242 | -1.13(-2.01%) |
Nov 15, 2021 | 55.48 | 56.57 | 55.36 | 56.39 | 377,087 | +1.41(+2.56%) |
Nov 12, 2021 | 55.86 | 56.44 | 54.87 | 54.98 | 501,194 | -0.81(-1.45%) |
Nov 11, 2021 | 55.89 | 56.34 | 55.36 | 55.79 | 348,931 | -0.21(-0.38%) |
Nov 10, 2021 | 54.62 | 56.02 | 56.00 | 318,959 | +1.37(+2.50%) | |
Nov 09, 2021 | 54.66 | 54.85 | 54.08 | 54.63 | 259,809 | +0.20(+0.37%) |
Nov 08, 2021 | 55.14 | 55.64 | 53.68 | 54.43 | 715,581 | -1.73(-3.08%) |
Nov 05, 2021 | 55.99 | 56.99 | 55.98 | 56.16 | 426,193 | +0.46(+0.83%) |
Nov 04, 2021 | 56.01 | 56.52 | 54.84 | 55.70 | 651,042 | -0.31(-0.55%) |
Nov 03, 2021 | 56.11 | 56.83 | 55.83 | 56.01 | 525,159 | -0.11(-0.19%) |
Nov 02, 2021 | 56.81 | 57.10 | 55.63 | 56.11 | 253,014 | -0.69(-1.22%) |
Nov 01, 2021 | 55.63 | 57.16 | 55.63 | 56.81 | 379,682 | +1.17(+2.10%) |
Oct 29, 2021 | 56.21 | 56.81 | 55.11 | 55.63 | 433,833 | -0.58(-1.03%) |
Oct 28, 2021 | 56.70 | 57.01 | 56.10 | 56.21 | 324,503 | -0.35(-0.63%) |
Oct 27, 2021 | 57.76 | 57.62 | 56.45 | 56.57 | 259,182 | -1.26(-2.18%) |
Oct 26, 2021 | 57.72 | 57.82 | 266,247 | +0.11(+0.18%) | ||
Oct 25, 2021 | 57.23 | 57.89 | 56.53 | 57.72 | 262,994 | +0.76(+1.34%) |
Oct 22, 2021 | 56.88 | 57.19 | 56.53 | 56.96 | 237,770 | +0.14(+0.25%) |
Oct 21, 2021 | 57.27 | 57.18 | 56.33 | 56.81 | 477,645 | -0.36(-0.64%) |
Oct 20, 2021 | 56.02 | 57.35 | 55.88 | 57.18 | 274,618 | +1.13(+2.02%) |
Oct 19, 2021 | 56.02 | 56.22 | 54.45 | 56.04 | 526,821 | +0.12(+0.21%) |
Oct 18, 2021 | 56.67 | 56.99 | 55.71 | 55.93 | 347,478 | -1.09(-1.91%) |
Oct 15, 2021 | 58.74 | 58.79 | 57.02 | 57.02 | 541,730 | -1.47(-2.52%) |
Oct 14, 2021 | 58.30 | 58.60 | 57.82 | 58.49 | 214,619 | +0.58(+0.99%) |
Oct 13, 2021 | 56.81 | 58.06 | 56.43 | 57.91 | 362,838 | +1.10(+1.93%) |
Oct 12, 2021 | 56.12 | 57.05 | 56.04 | 56.81 | 275,281 | +0.55(+0.98%) |
Oct 11, 2021 | 56.60 | 56.89 | 56.09 | 56.26 | 188,909 | -0.25(-0.44%) |
Oct 08, 2021 | 56.77 | 56.90 | 56.26 | 56.51 | 174,738 | -0.13(-0.23%) |
Oct 07, 2021 | 56.32 | 57.09 | 55.96 | 56.65 | 344,750 | +0.35(+0.63%) |
Oct 06, 2021 | 55.97 | 56.45 | 54.73 | 56.29 | 237,559 | +0.15(+0.27%) |
Oct 05, 2021 | 56.01 | 56.71 | 55.59 | 56.14 | 382,093 | +0.13(+0.24%) |
Oct 04, 2021 | 55.01 | 56.22 | 54.96 | 56.01 | 299,615 | +0.97(+1.76%) |