Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.30 | 58.70 | 58.07 | 58.44 | 138,208 | +0.22(+0.38%) |
Dec 30, 2021 | 58.14 | 58.55 | 57.97 | 58.21 | 184,519 | +0.08(+0.14%) |
Dec 29, 2021 | 57.99 | 58.14 | 57.58 | 58.13 | 158,372 | +0.38(+0.65%) |
Dec 28, 2021 | 57.83 | 58.35 | 57.70 | 57.75 | 159,877 | -0.05(-0.09%) |
Dec 27, 2021 | 57.74 | 57.83 | 57.16 | 57.81 | 210,939 | +0.27(+0.47%) |
Dec 23, 2021 | 57.50 | 57.99 | 57.23 | 57.54 | 281,845 | +0.09(+0.16%) |
Dec 22, 2021 | 57.13 | 57.47 | 56.74 | 57.45 | 257,314 | +0.55(+0.96%) |
Dec 21, 2021 | 57.89 | 58.54 | 56.82 | 56.90 | 308,104 | -0.85(-1.47%) |
Dec 20, 2021 | 56.63 | 57.89 | 56.36 | 57.75 | 326,716 | +0.47(+0.81%) |
Dec 17, 2021 | 56.53 | 57.49 | 56.08 | 57.29 | 932,407 | +0.51(+0.90%) |
Dec 16, 2021 | 56.92 | 57.63 | 56.46 | 56.78 | 371,603 | -0.14(-0.25%) |
Dec 15, 2021 | 55.74 | 57.07 | 55.65 | 56.92 | 345,816 | +1.10(+1.97%) |
Dec 14, 2021 | 56.71 | 57.41 | 55.73 | 55.82 | 526,621 | -0.66(-1.17%) |
Dec 13, 2021 | 56.18 | 56.97 | 55.94 | 56.48 | 421,167 | -0.10(-0.17%) |
Dec 10, 2021 | 56.50 | 56.68 | 56.12 | 56.58 | 233,692 | +0.43(+0.77%) |
Dec 09, 2021 | 56.25 | 56.50 | 55.62 | 56.15 | 314,900 | -0.24(-0.42%) |
Dec 08, 2021 | 55.64 | 56.79 | 55.64 | 56.39 | 282,076 | +0.54(+0.97%) |
Dec 07, 2021 | 56.50 | 56.80 | 55.60 | 55.85 | 415,417 | -0.75(-1.33%) |
Dec 06, 2021 | 55.43 | 57.14 | 55.31 | 56.60 | 473,335 | +1.88(+3.43%) |
Dec 03, 2021 | 54.12 | 54.79 | 53.53 | 54.72 | 401,053 | +0.91(+1.70%) |
Dec 02, 2021 | 53.26 | 54.35 | 53.08 | 53.81 | 420,997 | +0.95(+1.79%) |
Dec 01, 2021 | 53.67 | 54.77 | 52.83 | 52.86 | 412,665 | -0.19(-0.35%) |
Nov 30, 2021 | 54.48 | 54.48 | 53.05 | 53.05 | 540,972 | -1.87(-3.41%) |
Nov 29, 2021 | 54.89 | 55.29 | 54.21 | 54.92 | 324,653 | +0.42(+0.76%) |
Nov 26, 2021 | 54.95 | 55.27 | 54.29 | 54.50 | 287,109 | -1.19(-2.13%) |
Nov 24, 2021 | 55.68 | 55.79 | 55.01 | 55.69 | 424,838 | +0.12(+0.22%) |
Nov 23, 2021 | 53.80 | 55.91 | 53.80 | 55.56 | 560,539 | +0.02(+0.03%) |
Nov 22, 2021 | 54.54 | 56.14 | 53.94 | 55.55 | 864,799 | +0.91(+1.67%) |
Nov 19, 2021 | 53.99 | 54.93 | 53.97 | 54.63 | 504,437 | +0.31(+0.57%) |
Nov 18, 2021 | 54.72 | 54.34 | 54.06 | 54.32 | 561,670 | -0.54(-0.99%) |
Nov 17, 2021 | 55.53 | 55.53 | 54.53 | 54.86 | 418,229 | -0.38(-0.69%) |
Nov 16, 2021 | 55.17 | 55.76 | 54.50 | 55.24 | 430,311 | -1.13(-2.01%) |
Nov 15, 2021 | 55.47 | 56.56 | 55.35 | 56.38 | 377,148 | +1.41(+2.56%) |
Nov 12, 2021 | 55.85 | 56.43 | 54.86 | 54.97 | 501,274 | -0.81(-1.45%) |
Nov 11, 2021 | 55.88 | 56.33 | 55.35 | 55.78 | 348,987 | -0.21(-0.38%) |
Nov 10, 2021 | 54.62 | 56.02 | 55.99 | 319,010 | +1.36(+2.50%) | |
Nov 09, 2021 | 54.65 | 54.84 | 54.08 | 54.62 | 259,851 | +0.20(+0.37%) |
Nov 08, 2021 | 55.13 | 55.63 | 53.67 | 54.42 | 715,695 | -1.73(-3.08%) |
Nov 05, 2021 | 55.98 | 56.98 | 55.97 | 56.15 | 426,261 | +0.46(+0.83%) |
Nov 04, 2021 | 56.00 | 56.51 | 54.83 | 55.69 | 651,146 | -0.31(-0.55%) |
Nov 03, 2021 | 56.10 | 56.82 | 55.82 | 56.00 | 525,243 | -0.11(-0.19%) |
Nov 02, 2021 | 56.80 | 57.09 | 55.63 | 56.10 | 253,054 | -0.69(-1.22%) |
Nov 01, 2021 | 55.63 | 57.15 | 55.63 | 56.80 | 379,743 | +1.17(+2.10%) |
Oct 29, 2021 | 56.20 | 56.80 | 55.10 | 55.63 | 433,902 | -0.58(-1.03%) |
Oct 28, 2021 | 56.69 | 57.00 | 56.09 | 56.20 | 324,555 | -0.35(-0.63%) |
Oct 27, 2021 | 57.75 | 57.61 | 56.44 | 56.56 | 259,223 | -1.26(-2.18%) |
Oct 26, 2021 | 57.71 | 57.82 | 266,290 | +0.11(+0.18%) | ||
Oct 25, 2021 | 57.22 | 57.88 | 56.53 | 57.71 | 263,036 | +0.76(+1.34%) |
Oct 22, 2021 | 56.87 | 57.18 | 56.52 | 56.95 | 237,808 | +0.14(+0.25%) |
Oct 21, 2021 | 57.26 | 57.17 | 56.32 | 56.80 | 477,721 | -0.36(-0.64%) |
Oct 20, 2021 | 56.01 | 57.35 | 55.87 | 57.17 | 274,662 | +1.13(+2.02%) |
Oct 19, 2021 | 56.01 | 56.21 | 54.44 | 56.03 | 526,906 | +0.12(+0.21%) |
Oct 18, 2021 | 56.66 | 56.98 | 55.71 | 55.92 | 347,534 | -1.09(-1.91%) |
Oct 15, 2021 | 58.73 | 58.78 | 57.01 | 57.01 | 541,817 | -1.47(-2.52%) |
Oct 14, 2021 | 58.29 | 58.60 | 57.81 | 58.48 | 214,653 | +0.58(+0.99%) |
Oct 13, 2021 | 56.80 | 58.05 | 56.42 | 57.90 | 362,896 | +1.10(+1.93%) |
Oct 12, 2021 | 56.11 | 57.04 | 56.03 | 56.80 | 275,325 | +0.55(+0.98%) |
Oct 11, 2021 | 56.59 | 56.88 | 56.08 | 56.26 | 188,939 | -0.25(-0.44%) |
Oct 08, 2021 | 56.76 | 56.89 | 56.25 | 56.50 | 174,766 | -0.13(-0.23%) |
Oct 07, 2021 | 56.31 | 57.08 | 55.95 | 56.64 | 344,805 | +0.35(+0.63%) |
Oct 06, 2021 | 55.96 | 56.44 | 54.72 | 56.28 | 237,597 | +0.15(+0.27%) |
Oct 05, 2021 | 56.00 | 56.70 | 55.58 | 56.13 | 382,154 | +0.13(+0.24%) |
Oct 04, 2021 | 55.00 | 56.21 | 54.95 | 56.00 | 299,663 | +0.97(+1.76%) |