Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.88 | 58.90 | 58.85 | 58.90 | 138,062 | +0.03(+0.05%) |
Dec 30, 2021 | 58.88 | 58.91 | 58.81 | 58.87 | 170,944 | +0.09(+0.14%) |
Dec 29, 2021 | 58.81 | 58.87 | 58.79 | 58.79 | 61,157 | -0.10(-0.18%) |
Dec 28, 2021 | 58.89 | 58.90 | 58.85 | 58.89 | 71,856 | +0.04(+0.06%) |
Dec 27, 2021 | 58.82 | 58.88 | 58.82 | 58.85 | 105,771 | -0.01(-0.02%) |
Dec 23, 2021 | 58.92 | 58.92 | 58.82 | 58.86 | 86,230 | -0.01(-0.02%) |
Dec 22, 2021 | 58.88 | 58.90 | 58.85 | 58.88 | 68,987 | +0.03(+0.06%) |
Dec 21, 2021 | 58.99 | 58.99 | 58.81 | 58.84 | 92,943 | -0.04(-0.06%) |
Dec 20, 2021 | 58.83 | 58.90 | 58.83 | 58.88 | 101,430 | -0.02(-0.03%) |
Dec 17, 2021 | 58.83 | 58.90 | 58.83 | 58.90 | 109,381 | +0.09(+0.16%) |
Dec 16, 2021 | 58.80 | 58.86 | 58.80 | 58.81 | 124,314 | -0.03(-0.05%) |
Dec 15, 2021 | 58.76 | 58.83 | 58.76 | 58.83 | 70,355 | -0.03(-0.05%) |
Dec 14, 2021 | 58.85 | 58.87 | 58.82 | 58.86 | 261,346 | +0.01(+0.02%) |
Dec 13, 2021 | 58.89 | 58.89 | 58.82 | 58.85 | 154,007 | +0.08(+0.14%) |
Dec 10, 2021 | 58.78 | 58.82 | 58.77 | 58.77 | 124,403 | +0.01(+0.02%) |
Dec 09, 2021 | 58.77 | 58.77 | 58.72 | 58.76 | 71,611 | -0.02(-0.03%) |
Dec 08, 2021 | 58.74 | 58.78 | 58.73 | 58.78 | 104,039 | +0.04(+0.06%) |
Dec 07, 2021 | 58.74 | 58.80 | 58.74 | 58.74 | 84,258 | +0.00(+0.00%) |
Dec 06, 2021 | 58.78 | 58.82 | 58.74 | 58.74 | 132,780 | -0.07(-0.11%) |
Dec 03, 2021 | 58.76 | 58.82 | 58.75 | 58.81 | 112,996 | +0.03(+0.05%) |
Dec 02, 2021 | 58.84 | 58.84 | 58.76 | 58.78 | 138,790 | -0.05(-0.08%) |
Dec 01, 2021 | 58.76 | 58.84 | 58.76 | 58.82 | 89,363 | +0.04(+0.06%) |
Nov 30, 2021 | 58.79 | 58.83 | 58.79 | 58.79 | 66,030 | +0.07(+0.11%) |
Nov 29, 2021 | 58.70 | 58.72 | 58.66 | 58.72 | 68,317 | +0.01(+0.02%) |
Nov 26, 2021 | 58.63 | 58.71 | 58.63 | 58.71 | 64,615 | +0.10(+0.18%) |
Nov 24, 2021 | 58.63 | 58.63 | 58.53 | 58.61 | 111,498 | +0.10(+0.18%) |
Nov 23, 2021 | 58.55 | 58.58 | 58.50 | 58.50 | 75,615 | -0.11(-0.19%) |
Nov 22, 2021 | 58.66 | 58.66 | 58.57 | 58.62 | 112,411 | -0.03(-0.05%) |
Nov 19, 2021 | 58.67 | 58.67 | 58.59 | 58.64 | 79,935 | +0.09(+0.16%) |
Nov 18, 2021 | 58.47 | 58.60 | 58.56 | 58.55 | 232,629 | +0.05(+0.08%) |
Nov 17, 2021 | 58.49 | 58.57 | 58.48 | 58.50 | 89,750 | +0.02(+0.03%) |
Nov 16, 2021 | 58.51 | 58.58 | 58.48 | 58.48 | 103,423 | -0.08(-0.14%) |
Nov 15, 2021 | 58.66 | 58.66 | 58.57 | 58.57 | 116,128 | -0.06(-0.10%) |
Nov 12, 2021 | 58.63 | 58.67 | 58.63 | 58.63 | 54,263 | -0.01(-0.02%) |
Nov 11, 2021 | 58.62 | 58.68 | 58.62 | 58.64 | 46,477 | -0.04(-0.06%) |
Nov 10, 2021 | 58.72 | 58.67 | 112,963 | -0.05(-0.08%) | ||
Nov 09, 2021 | 58.67 | 58.74 | 58.66 | 58.72 | 416,430 | +0.15(+0.26%) |
Nov 08, 2021 | 58.57 | 58.60 | 58.54 | 58.57 | 154,599 | +0.04(+0.06%) |
Nov 05, 2021 | 58.58 | 58.63 | 58.53 | 58.53 | 174,462 | +0.06(+0.10%) |
Nov 04, 2021 | 58.41 | 58.50 | 58.41 | 58.48 | 159,968 | +0.04(+0.06%) |
Nov 03, 2021 | 58.40 | 58.44 | 58.39 | 58.44 | 112,294 | +0.08(+0.13%) |
Nov 02, 2021 | 58.31 | 58.39 | 58.31 | 58.36 | 158,396 | +0.07(+0.11%) |
Nov 01, 2021 | 58.25 | 58.31 | 58.44 | 58.30 | 143,170 | -0.07(-0.11%) |
Oct 29, 2021 | 58.26 | 58.36 | 58.26 | 58.36 | 80,139 | +0.07(+0.11%) |
Oct 28, 2021 | 58.23 | 58.31 | 58.23 | 58.30 | 50,224 | +0.02(+0.03%) |
Oct 27, 2021 | 58.29 | 58.29 | 58.22 | 58.28 | 76,874 | +0.11(+0.19%) |
Oct 26, 2021 | 58.21 | 58.17 | 162,248 | -0.06(-0.10%) | ||
Oct 25, 2021 | 58.17 | 58.24 | 58.17 | 58.23 | 105,226 | +0.02(+0.04%) |
Oct 22, 2021 | 58.17 | 58.23 | 58.17 | 58.20 | 235,932 | +0.01(+0.02%) |
Oct 21, 2021 | 58.35 | 58.35 | 58.17 | 58.19 | 86,078 | -0.13(-0.23%) |
Oct 20, 2021 | 58.29 | 58.35 | 58.29 | 58.33 | 57,080 | +0.03(+0.05%) |
Oct 19, 2021 | 58.30 | 58.35 | 58.30 | 58.30 | 80,032 | -0.05(-0.08%) |
Oct 18, 2021 | 58.33 | 58.38 | 58.33 | 58.34 | 102,603 | +0.02(+0.03%) |
Oct 15, 2021 | 58.31 | 58.36 | 58.31 | 58.33 | 65,424 | -0.04(-0.06%) |
Oct 14, 2021 | 58.36 | 58.36 | 58.30 | 58.36 | 98,825 | +0.05(+0.08%) |
Oct 13, 2021 | 58.27 | 58.33 | 58.27 | 58.32 | 70,257 | -0.03(-0.05%) |
Oct 12, 2021 | 58.33 | 58.34 | 58.29 | 58.34 | 60,275 | +0.12(+0.21%) |
Oct 11, 2021 | 58.22 | 58.26 | 58.22 | 58.22 | 150,161 | -0.08(-0.14%) |
Oct 08, 2021 | 58.30 | 58.32 | 58.28 | 58.30 | 112,967 | -0.02(-0.04%) |
Oct 07, 2021 | 58.35 | 58.35 | 58.30 | 58.33 | 87,764 | -0.04(-0.06%) |
Oct 06, 2021 | 58.40 | 58.40 | 58.34 | 58.36 | 70,236 | -0.01(-0.02%) |
Oct 05, 2021 | 58.36 | 58.43 | 58.35 | 58.37 | 85,057 | +0.01(+0.02%) |
Oct 04, 2021 | 58.44 | 58.44 | 58.36 | 58.36 | 189,818 | -0.04(-0.06%) |