Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.05 | 58.64 | 57.99 | 57.99 | 237,462 | -0.25(-0.43%) |
Dec 30, 2021 | 57.54 | 58.70 | 57.54 | 58.24 | 151,230 | +0.71(+1.23%) |
Dec 29, 2021 | 57.73 | 57.86 | 57.22 | 57.54 | 262,041 | -0.34(-0.59%) |
Dec 28, 2021 | 58.06 | 58.53 | 57.76 | 57.88 | 190,549 | -0.24(-0.41%) |
Dec 27, 2021 | 57.98 | 58.36 | 57.69 | 58.11 | 154,022 | +0.18(+0.31%) |
Dec 23, 2021 | 57.47 | 58.10 | 57.31 | 57.93 | 136,256 | +0.43(+0.75%) |
Dec 22, 2021 | 56.87 | 57.64 | 56.87 | 57.51 | 115,121 | +0.49(+0.86%) |
Dec 21, 2021 | 55.14 | 57.16 | 55.14 | 57.02 | 173,880 | +2.20(+4.01%) |
Dec 20, 2021 | 55.18 | 55.34 | 54.44 | 54.82 | 160,423 | -1.56(-2.76%) |
Dec 17, 2021 | 56.05 | 56.82 | 55.12 | 56.38 | 481,285 | -0.12(-0.21%) |
Dec 16, 2021 | 57.70 | 57.98 | 56.05 | 56.50 | 180,560 | -0.90(-1.57%) |
Dec 15, 2021 | 56.57 | 57.52 | 55.86 | 57.40 | 133,350 | +0.70(+1.23%) |
Dec 14, 2021 | 56.82 | 57.68 | 56.45 | 56.70 | 176,987 | -0.90(-1.56%) |
Dec 13, 2021 | 58.34 | 58.34 | 57.20 | 57.60 | 91,898 | -0.72(-1.23%) |
Dec 10, 2021 | 58.71 | 59.11 | 58.05 | 58.31 | 107,752 | -0.37(-0.63%) |
Dec 09, 2021 | 59.27 | 59.79 | 58.55 | 58.68 | 143,510 | -1.13(-1.89%) |
Dec 08, 2021 | 59.58 | 59.89 | 58.82 | 59.81 | 199,101 | +0.48(+0.81%) |
Dec 07, 2021 | 58.72 | 59.73 | 58.72 | 59.33 | 319,898 | +1.99(+3.47%) |
Dec 06, 2021 | 56.18 | 57.81 | 55.27 | 57.35 | 380,105 | +1.25(+2.23%) |
Dec 03, 2021 | 57.24 | 57.37 | 55.22 | 56.10 | 339,189 | -0.88(-1.54%) |
Dec 02, 2021 | 55.44 | 57.16 | 55.44 | 56.98 | 215,763 | +1.47(+2.65%) |
Dec 01, 2021 | 57.69 | 57.91 | 55.30 | 55.51 | 231,132 | -1.67(-2.92%) |
Nov 30, 2021 | 57.80 | 58.19 | 56.44 | 57.18 | 222,533 | -1.02(-1.75%) |
Nov 29, 2021 | 59.22 | 59.22 | 57.45 | 58.19 | 240,677 | -0.48(-0.82%) |
Nov 26, 2021 | 58.82 | 58.98 | 58.08 | 58.67 | 183,429 | -1.16(-1.94%) |
Nov 24, 2021 | 58.56 | 60.00 | 58.11 | 59.83 | 278,465 | +0.96(+1.63%) |
Nov 23, 2021 | 58.59 | 59.01 | 57.88 | 58.87 | 270,645 | +0.31(+0.53%) |
Nov 22, 2021 | 60.94 | 60.94 | 58.11 | 58.56 | 505,442 | -2.43(-3.98%) |
Nov 19, 2021 | 61.59 | 61.66 | 60.98 | 60.99 | 123,008 | -0.76(-1.23%) |
Nov 18, 2021 | 62.93 | 61.89 | 61.71 | 61.75 | 205,977 | -1.08(-1.72%) |
Nov 17, 2021 | 64.40 | 64.40 | 62.47 | 62.83 | 262,280 | -2.16(-3.32%) |
Nov 16, 2021 | 64.86 | 65.09 | 64.30 | 64.99 | 150,154 | +0.16(+0.25%) |
Nov 15, 2021 | 64.90 | 65.22 | 64.65 | 64.83 | 315,217 | +0.29(+0.45%) |
Nov 12, 2021 | 64.24 | 64.66 | 64.15 | 64.54 | 113,465 | +0.75(+1.17%) |
Nov 11, 2021 | 64.77 | 64.77 | 63.79 | 63.79 | 131,319 | +0.00(+0.00%) |
Nov 10, 2021 | 63.94 | 63.79 | 131,973 | -0.45(-0.70%) | ||
Nov 09, 2021 | 65.45 | 65.45 | 63.93 | 64.24 | 240,405 | -1.29(-1.97%) |
Nov 08, 2021 | 65.43 | 65.89 | 65.19 | 65.53 | 217,961 | +0.42(+0.64%) |
Nov 05, 2021 | 65.17 | 65.53 | 64.76 | 65.11 | 83,039 | +0.40(+0.62%) |
Nov 04, 2021 | 64.93 | 65.74 | 64.56 | 64.71 | 134,478 | -0.04(-0.06%) |
Nov 03, 2021 | 64.22 | 64.88 | 63.99 | 64.75 | 92,288 | +0.44(+0.68%) |
Nov 02, 2021 | 65.57 | 65.57 | 64.03 | 64.31 | 203,290 | -1.32(-2.01%) |
Nov 01, 2021 | 65.23 | 65.70 | 65.48 | 65.63 | 156,188 | +0.43(+0.66%) |
Oct 29, 2021 | 65.60 | 65.83 | 65.09 | 65.20 | 131,036 | -0.67(-1.02%) |
Oct 28, 2021 | 66.64 | 66.72 | 65.43 | 65.87 | 122,901 | -0.35(-0.53%) |
Oct 27, 2021 | 68.92 | 68.91 | 66.15 | 66.22 | 181,199 | -3.35(-4.81%) |
Oct 26, 2021 | 70.22 | 69.56 | 80,717 | -0.33(-0.47%) | ||
Oct 25, 2021 | 69.75 | 70.21 | 69.65 | 69.89 | 101,738 | +0.55(+0.79%) |
Oct 22, 2021 | 69.79 | 69.80 | 69.02 | 69.34 | 108,974 | -0.36(-0.52%) |
Oct 21, 2021 | 69.93 | 69.93 | 69.52 | 69.70 | 45,383 | -0.46(-0.65%) |
Oct 20, 2021 | 70.42 | 70.58 | 70.09 | 70.16 | 60,189 | -0.14(-0.20%) |
Oct 19, 2021 | 69.98 | 70.33 | 69.84 | 70.30 | 68,116 | +0.37(+0.53%) |
Oct 18, 2021 | 69.69 | 70.13 | 69.21 | 69.93 | 52,361 | -0.08(-0.11%) |
Oct 15, 2021 | 69.06 | 70.17 | 69.06 | 70.01 | 56,356 | +1.30(+1.89%) |
Oct 14, 2021 | 68.07 | 68.83 | 68.07 | 68.71 | 59,118 | +1.49(+2.21%) |
Oct 13, 2021 | 67.03 | 67.38 | 66.57 | 67.22 | 75,203 | +0.54(+0.81%) |
Oct 12, 2021 | 66.44 | 67.02 | 66.05 | 66.69 | 84,040 | +0.38(+0.57%) |
Oct 11, 2021 | 67.92 | 67.92 | 66.31 | 66.31 | 137,962 | -2.00(-2.92%) |
Oct 08, 2021 | 69.18 | 69.30 | 68.30 | 68.30 | 61,287 | -0.90(-1.30%) |
Oct 07, 2021 | 68.77 | 69.77 | 68.77 | 69.20 | 41,944 | +1.12(+1.64%) |
Oct 06, 2021 | 66.58 | 68.16 | 66.45 | 68.08 | 65,596 | +0.64(+0.95%) |
Oct 05, 2021 | 67.03 | 67.98 | 66.73 | 67.44 | 60,488 | +0.58(+0.87%) |
Oct 04, 2021 | 68.62 | 68.62 | 66.45 | 66.86 | 77,055 | -1.98(-2.87%) |