Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 57.45 | 57.97 | 57.29 | 57.29 | 1,272 | -0.22(-0.38%) |
Dec 30, 2021 | 57.19 | 57.53 | 57.19 | 57.52 | 8,449 | +0.52(+0.91%) |
Dec 29, 2021 | 57.06 | 57.06 | 56.99 | 56.99 | 638 | -0.12(-0.20%) |
Dec 28, 2021 | 57.33 | 57.40 | 57.11 | 57.11 | 486 | -0.08(-0.14%) |
Dec 27, 2021 | 57.05 | 57.36 | 56.93 | 57.19 | 3,564 | +0.51(+0.90%) |
Dec 23, 2021 | 56.68 | 56.68 | 56.68 | 56.68 | 100 | -0.08(-0.15%) |
Dec 22, 2021 | 56.73 | 56.77 | 56.51 | 56.77 | 274 | +0.13(+0.24%) |
Dec 21, 2021 | 56.42 | 56.78 | 56.37 | 56.63 | 5,391 | +0.72(+1.29%) |
Dec 20, 2021 | 55.39 | 55.91 | 55.30 | 55.91 | 6,843 | -0.13(-0.24%) |
Dec 17, 2021 | 56.00 | 56.04 | 56.00 | 56.04 | 344 | -0.16(-0.28%) |
Dec 16, 2021 | 56.56 | 56.79 | 56.20 | 56.20 | 2,946 | +0.40(+0.71%) |
Dec 15, 2021 | 55.63 | 55.80 | 55.63 | 55.80 | 1,513 | -0.22(-0.39%) |
Dec 14, 2021 | 55.77 | 56.02 | 55.77 | 56.02 | 1,180 | -0.14(-0.25%) |
Dec 13, 2021 | 56.21 | 56.41 | 56.08 | 56.16 | 1,572 | -0.74(-1.30%) |
Dec 10, 2021 | 56.97 | 57.11 | 56.49 | 56.90 | 4,156 | -0.03(-0.05%) |
Dec 09, 2021 | 56.96 | 57.08 | 56.93 | 56.93 | 415 | +0.40(+0.71%) |
Dec 08, 2021 | 56.04 | 56.75 | 56.04 | 56.53 | 1,717 | +0.19(+0.33%) |
Dec 07, 2021 | 56.02 | 56.34 | 56.02 | 56.34 | 961 | +0.63(+1.13%) |
Dec 06, 2021 | 55.72 | 55.72 | 55.72 | 55.72 | 660 | +0.19(+0.34%) |
Dec 03, 2021 | 55.26 | 55.53 | 55.22 | 55.53 | 1,483 | -0.37(-0.66%) |
Dec 02, 2021 | 56.05 | 56.05 | 55.65 | 55.90 | 1,982 | +0.37(+0.68%) |
Dec 01, 2021 | 55.79 | 55.92 | 55.21 | 55.52 | 3,525 | +0.14(+0.26%) |
Nov 30, 2021 | 55.64 | 55.77 | 55.77 | 55.38 | 2,045 | -0.39(-0.71%) |
Nov 29, 2021 | 55.76 | 55.77 | 55.65 | 55.77 | 1,880 | -0.06(-0.12%) |
Nov 26, 2021 | 55.89 | 55.91 | 55.84 | 55.84 | 6,871 | -1.32(-2.32%) |
Nov 24, 2021 | 57.26 | 57.34 | 57.16 | 57.16 | 405 | -0.15(-0.26%) |
Nov 23, 2021 | 57.57 | 57.57 | 57.31 | 57.31 | 117 | -0.17(-0.30%) |
Nov 22, 2021 | 57.38 | 57.61 | 57.25 | 57.48 | 2,603 | -0.41(-0.71%) |
Nov 19, 2021 | 57.73 | 57.89 | 57.73 | 57.89 | 226 | +0.07(+0.13%) |
Nov 18, 2021 | 58.01 | 58.01 | 57.81 | 57.81 | 1,265 | -0.66(-1.13%) |
Nov 17, 2021 | 58.48 | 58.48 | 58.48 | 58.48 | 131 | -0.09(-0.15%) |
Nov 16, 2021 | 58.44 | 58.76 | 58.44 | 58.56 | 364 | +0.05(+0.09%) |
Nov 15, 2021 | 58.50 | 58.52 | 58.30 | 58.52 | 1,299 | -0.14(-0.24%) |
Nov 12, 2021 | 58.66 | 58.66 | 58.66 | 58.66 | 117 | +0.07(+0.13%) |
Nov 11, 2021 | 58.56 | 58.74 | 58.56 | 58.58 | 696 | +0.89(+1.54%) |
Nov 10, 2021 | 57.69 | 57.69 | 57.69 | 57.69 | 116 | -0.14(-0.24%) |
Nov 09, 2021 | 57.72 | 57.83 | 57.72 | 57.83 | 256 | -0.29(-0.50%) |
Nov 08, 2021 | 57.71 | 58.13 | 57.54 | 58.12 | 2,154 | +0.78(+1.36%) |
Nov 05, 2021 | 57.37 | 57.56 | 57.19 | 57.34 | 2,331 | +0.01(+0.02%) |
Nov 04, 2021 | 57.13 | 57.33 | 57.13 | 57.33 | 870 | -0.32(-0.55%) |
Nov 03, 2021 | 57.57 | 57.65 | 57.36 | 57.65 | 633 | +0.14(+0.24%) |
Nov 02, 2021 | 57.78 | 57.78 | 57.51 | 57.51 | 352 | -0.42(-0.73%) |
Nov 01, 2021 | 57.63 | 58.20 | 57.67 | 57.93 | 1,850 | +0.26(+0.45%) |
Oct 29, 2021 | 57.67 | 57.67 | 57.67 | 57.67 | 159 | -0.72(-1.24%) |
Oct 28, 2021 | 58.19 | 58.39 | 58.17 | 58.39 | 879 | -0.17(-0.30%) |
Oct 27, 2021 | 58.57 | 58.57 | 58.57 | 58.57 | 165 | -0.44(-0.75%) |
Oct 26, 2021 | 59.18 | 58.82 | 59.01 | 1,204 | -0.33(-0.55%) | |
Oct 25, 2021 | 59.05 | 59.61 | 59.05 | 59.34 | 4,847 | +0.15(+0.24%) |
Oct 22, 2021 | 59.20 | 59.20 | 59.20 | 59.20 | 100 | -0.02(-0.03%) |
Oct 21, 2021 | 59.46 | 59.46 | 59.22 | 59.22 | 436 | -0.38(-0.63%) |
Oct 20, 2021 | 59.41 | 59.59 | 59.41 | 59.59 | 530 | -0.15(-0.25%) |
Oct 19, 2021 | 59.69 | 59.74 | 59.69 | 59.74 | 360 | +0.24(+0.41%) |
Oct 18, 2021 | 59.74 | 59.90 | 59.50 | 59.50 | 768 | -0.40(-0.67%) |
Oct 15, 2021 | 59.90 | 59.90 | 59.90 | 59.90 | 302 | +0.44(+0.73%) |
Oct 14, 2021 | 59.44 | 59.46 | 59.18 | 59.46 | 1,192 | +0.12(+0.20%) |
Oct 13, 2021 | 59.31 | 59.34 | 59.31 | 59.34 | 1,258 | +0.71(+1.20%) |
Oct 12, 2021 | 58.73 | 58.73 | 58.50 | 58.63 | 992 | -0.18(-0.30%) |
Oct 11, 2021 | 58.81 | 58.81 | 58.81 | 58.81 | 4 | -0.01(-0.02%) |
Oct 08, 2021 | 59.19 | 59.19 | 58.83 | 58.83 | 124 | +0.08(+0.14%) |
Oct 07, 2021 | 59.01 | 59.03 | 58.59 | 58.74 | 570 | +0.86(+1.49%) |
Oct 06, 2021 | 57.39 | 57.88 | 57.39 | 57.88 | 1,782 | -0.31(-0.53%) |
Oct 05, 2021 | 57.96 | 58.19 | 57.96 | 58.19 | 564 | +0.37(+0.64%) |
Oct 04, 2021 | 57.82 | 57.82 | 57.82 | 57.82 | 127 | -0.50(-0.86%) |