Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.17 | 55.60 | 54.98 | 55.03 | 154,946 | -0.05(-0.09%) |
Dec 30, 2021 | 55.50 | 56.81 | 54.45 | 55.08 | 127,341 | -0.27(-0.48%) |
Dec 29, 2021 | 55.44 | 55.77 | 54.55 | 55.35 | 152,279 | +0.10(+0.17%) |
Dec 28, 2021 | 55.29 | 56.27 | 54.60 | 55.25 | 293,712 | -0.11(-0.21%) |
Dec 27, 2021 | 55.46 | 55.83 | 54.81 | 55.37 | 221,157 | +0.12(+0.22%) |
Dec 23, 2021 | 55.46 | 55.51 | 55.01 | 55.24 | 111,600 | +0.06(+0.10%) |
Dec 22, 2021 | 54.30 | 55.26 | 54.01 | 55.18 | 102,719 | +0.67(+1.23%) |
Dec 21, 2021 | 54.52 | 54.79 | 53.61 | 54.52 | 258,297 | +0.62(+1.15%) |
Dec 20, 2021 | 52.03 | 54.06 | 51.55 | 53.89 | 373,423 | +1.19(+2.27%) |
Dec 17, 2021 | 53.86 | 55.10 | 52.46 | 52.70 | 699,593 | -1.17(-2.18%) |
Dec 16, 2021 | 55.22 | 55.67 | 53.24 | 53.88 | 388,723 | -1.31(-2.37%) |
Dec 15, 2021 | 54.30 | 55.51 | 54.04 | 55.18 | 748,264 | +0.96(+1.78%) |
Dec 14, 2021 | 54.22 | 54.96 | 53.55 | 54.22 | 495,215 | +0.08(+0.14%) |
Dec 13, 2021 | 52.76 | 54.47 | 52.33 | 54.14 | 317,230 | +1.18(+2.24%) |
Dec 10, 2021 | 52.78 | 53.33 | 52.71 | 52.96 | 213,526 | +0.41(+0.78%) |
Dec 09, 2021 | 52.13 | 52.92 | 51.76 | 52.55 | 118,233 | +0.14(+0.27%) |
Dec 08, 2021 | 52.15 | 52.59 | 51.88 | 52.40 | 105,437 | +0.35(+0.68%) |
Dec 07, 2021 | 51.97 | 52.54 | 51.49 | 52.05 | 404,702 | +0.31(+0.59%) |
Dec 06, 2021 | 51.34 | 52.31 | 51.19 | 51.75 | 151,763 | +0.79(+1.56%) |
Dec 03, 2021 | 51.33 | 52.11 | 50.51 | 50.95 | 210,499 | -0.33(-0.64%) |
Dec 02, 2021 | 50.65 | 51.48 | 50.35 | 51.28 | 225,553 | +0.87(+1.74%) |
Dec 01, 2021 | 50.68 | 51.11 | 50.05 | 50.41 | 349,590 | +0.30(+0.61%) |
Nov 30, 2021 | 49.28 | 50.43 | 49.26 | 50.10 | 395,164 | +0.47(+0.94%) |
Nov 29, 2021 | 49.59 | 50.45 | 48.74 | 49.64 | 172,718 | +0.45(+0.91%) |
Nov 26, 2021 | 49.32 | 49.96 | 48.99 | 49.19 | 123,180 | -0.80(-1.60%) |
Nov 24, 2021 | 50.24 | 50.44 | 49.92 | 49.99 | 94,721 | -0.42(-0.82%) |
Nov 23, 2021 | 50.35 | 50.73 | 49.75 | 50.41 | 159,776 | -0.14(-0.27%) |
Nov 22, 2021 | 50.09 | 50.84 | 49.42 | 50.54 | 359,051 | +0.65(+1.30%) |
Nov 19, 2021 | 49.70 | 50.31 | 49.65 | 49.90 | 350,798 | +0.15(+0.31%) |
Nov 18, 2021 | 50.13 | 49.86 | 49.66 | 49.74 | 136,792 | -0.43(-0.85%) |
Nov 17, 2021 | 49.87 | 50.31 | 49.44 | 50.17 | 295,846 | +0.05(+0.09%) |
Nov 16, 2021 | 49.47 | 50.24 | 48.75 | 50.12 | 174,376 | +0.85(+1.72%) |
Nov 15, 2021 | 50.08 | 50.31 | 49.16 | 49.28 | 120,417 | -0.72(-1.44%) |
Nov 12, 2021 | 50.71 | 50.85 | 49.93 | 50.00 | 89,986 | -0.64(-1.26%) |
Nov 11, 2021 | 50.86 | 51.43 | 50.37 | 50.64 | 119,238 | -0.29(-0.58%) |
Nov 10, 2021 | 51.17 | 50.86 | 50.93 | 140,969 | -0.40(-0.78%) | |
Nov 09, 2021 | 51.32 | 52.01 | 51.05 | 51.33 | 205,973 | -0.16(-0.31%) |
Nov 08, 2021 | 51.95 | 51.95 | 51.28 | 51.49 | 137,988 | -0.31(-0.61%) |
Nov 05, 2021 | 50.33 | 52.12 | 48.26 | 51.81 | 248,066 | +1.17(+2.31%) |
Nov 04, 2021 | 48.93 | 51.19 | 48.29 | 50.64 | 336,294 | +1.85(+3.80%) |
Nov 03, 2021 | 48.01 | 48.92 | 47.16 | 48.78 | 173,283 | +0.59(+1.22%) |
Nov 02, 2021 | 48.66 | 48.95 | 48.06 | 48.19 | 82,495 | -0.35(-0.72%) |
Nov 01, 2021 | 47.61 | 48.64 | 47.58 | 48.55 | 119,402 | +0.97(+2.04%) |
Oct 29, 2021 | 47.78 | 47.78 | 46.88 | 47.58 | 157,551 | -0.34(-0.71%) |
Oct 28, 2021 | 47.09 | 47.97 | 47.00 | 47.92 | 105,232 | +1.00(+2.13%) |
Oct 27, 2021 | 47.67 | 47.62 | 46.81 | 46.92 | 105,562 | -0.82(-1.71%) |
Oct 26, 2021 | 48.52 | 47.68 | 47.74 | 76,239 | -0.52(-1.08%) | |
Oct 25, 2021 | 48.13 | 48.34 | 47.78 | 48.26 | 98,185 | +0.14(+0.30%) |
Oct 22, 2021 | 48.04 | 48.48 | 47.79 | 48.12 | 88,737 | +0.18(+0.38%) |
Oct 21, 2021 | 47.58 | 48.00 | 47.50 | 47.94 | 91,628 | +0.32(+0.68%) |
Oct 20, 2021 | 47.30 | 47.81 | 47.07 | 47.61 | 65,240 | +0.30(+0.64%) |
Oct 19, 2021 | 47.31 | 47.46 | 47.02 | 47.31 | 77,927 | +0.04(+0.08%) |
Oct 18, 2021 | 47.67 | 47.87 | 47.14 | 47.27 | 92,780 | -0.45(-0.94%) |
Oct 15, 2021 | 47.93 | 48.14 | 47.42 | 47.72 | 134,902 | +0.24(+0.50%) |
Oct 14, 2021 | 47.74 | 48.31 | 47.36 | 47.48 | 106,359 | +0.14(+0.30%) |
Oct 13, 2021 | 47.59 | 47.86 | 47.05 | 47.34 | 75,304 | -0.19(-0.40%) |
Oct 12, 2021 | 48.08 | 48.28 | 47.39 | 47.53 | 137,807 | -0.33(-0.70%) |
Oct 11, 2021 | 48.76 | 48.82 | 47.86 | 47.86 | 62,212 | -0.66(-1.35%) |
Oct 08, 2021 | 48.61 | 48.69 | 48.32 | 48.52 | 48,905 | +0.00(+0.00%) |
Oct 07, 2021 | 47.78 | 48.59 | 47.49 | 48.52 | 120,567 | +0.97(+2.04%) |
Oct 06, 2021 | 47.26 | 47.94 | 47.13 | 47.55 | 119,974 | -0.11(-0.24%) |
Oct 05, 2021 | 47.23 | 47.79 | 45.84 | 47.66 | 159,486 | +0.41(+0.87%) |
Oct 04, 2021 | 46.84 | 47.25 | 46.83 | 47.25 | 145,753 | +0.47(+1.00%) |