Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.19 | 59.21 | 59.17 | 59.21 | 137,332 | +0.03(+0.05%) |
Dec 30, 2021 | 59.19 | 59.22 | 59.13 | 59.18 | 170,039 | +0.09(+0.14%) |
Dec 29, 2021 | 59.13 | 59.18 | 59.10 | 59.10 | 60,834 | -0.10(-0.18%) |
Dec 28, 2021 | 59.20 | 59.21 | 59.17 | 59.20 | 71,476 | +0.04(+0.06%) |
Dec 27, 2021 | 59.14 | 59.19 | 59.13 | 59.17 | 105,211 | -0.01(-0.02%) |
Dec 23, 2021 | 59.23 | 59.23 | 59.14 | 59.17 | 85,774 | -0.01(-0.02%) |
Dec 22, 2021 | 59.19 | 59.21 | 59.17 | 59.19 | 68,622 | +0.03(+0.06%) |
Dec 21, 2021 | 59.31 | 59.31 | 59.12 | 59.16 | 92,451 | -0.04(-0.06%) |
Dec 20, 2021 | 59.15 | 59.21 | 59.15 | 59.19 | 100,893 | -0.02(-0.03%) |
Dec 17, 2021 | 59.15 | 59.21 | 59.15 | 59.21 | 108,803 | +0.09(+0.16%) |
Dec 16, 2021 | 59.11 | 59.17 | 59.11 | 59.12 | 123,657 | -0.03(-0.05%) |
Dec 15, 2021 | 59.07 | 59.15 | 59.07 | 59.15 | 69,983 | -0.03(-0.05%) |
Dec 14, 2021 | 59.17 | 59.19 | 59.14 | 59.17 | 259,964 | +0.01(+0.02%) |
Dec 13, 2021 | 59.20 | 59.20 | 59.14 | 59.17 | 153,193 | +0.09(+0.14%) |
Dec 10, 2021 | 59.09 | 59.14 | 59.08 | 59.08 | 123,745 | +0.01(+0.02%) |
Dec 09, 2021 | 59.08 | 59.08 | 59.03 | 59.07 | 71,232 | -0.02(-0.03%) |
Dec 08, 2021 | 59.05 | 59.09 | 59.04 | 59.09 | 103,488 | +0.04(+0.06%) |
Dec 07, 2021 | 59.05 | 59.11 | 59.05 | 59.05 | 83,812 | +0.00(+0.00%) |
Dec 06, 2021 | 59.09 | 59.14 | 59.05 | 59.05 | 132,078 | -0.07(-0.11%) |
Dec 03, 2021 | 59.07 | 59.14 | 59.06 | 59.12 | 112,399 | +0.03(+0.05%) |
Dec 02, 2021 | 59.16 | 59.16 | 59.08 | 59.09 | 138,056 | -0.05(-0.08%) |
Dec 01, 2021 | 59.07 | 59.16 | 59.07 | 59.14 | 88,890 | +0.04(+0.06%) |
Nov 30, 2021 | 59.10 | 59.14 | 59.10 | 59.10 | 65,680 | +0.07(+0.11%) |
Nov 29, 2021 | 59.01 | 59.03 | 58.97 | 59.03 | 67,956 | +0.01(+0.02%) |
Nov 26, 2021 | 58.94 | 59.02 | 58.94 | 59.02 | 64,274 | +0.10(+0.18%) |
Nov 24, 2021 | 58.94 | 58.94 | 58.84 | 58.92 | 110,909 | +0.10(+0.18%) |
Nov 23, 2021 | 58.86 | 58.89 | 58.81 | 58.81 | 75,215 | -0.11(-0.19%) |
Nov 22, 2021 | 58.98 | 58.98 | 58.88 | 58.93 | 111,816 | -0.03(-0.05%) |
Nov 19, 2021 | 58.99 | 58.99 | 58.90 | 58.96 | 79,512 | +0.09(+0.16%) |
Nov 18, 2021 | 58.78 | 58.91 | 58.87 | 58.86 | 231,399 | +0.05(+0.08%) |
Nov 17, 2021 | 58.80 | 58.88 | 58.79 | 58.81 | 89,275 | +0.02(+0.03%) |
Nov 16, 2021 | 58.82 | 58.89 | 58.80 | 58.80 | 102,876 | -0.09(-0.14%) |
Nov 15, 2021 | 58.98 | 58.98 | 58.88 | 58.88 | 115,514 | -0.06(-0.10%) |
Nov 12, 2021 | 58.94 | 58.99 | 58.94 | 58.94 | 53,977 | -0.01(-0.02%) |
Nov 11, 2021 | 58.93 | 58.99 | 58.93 | 58.95 | 46,231 | -0.04(-0.06%) |
Nov 10, 2021 | 59.03 | 58.99 | 112,366 | -0.05(-0.08%) | ||
Nov 09, 2021 | 58.99 | 59.05 | 58.98 | 59.03 | 414,228 | +0.15(+0.26%) |
Nov 08, 2021 | 58.88 | 58.91 | 58.85 | 58.88 | 153,781 | +0.04(+0.06%) |
Nov 05, 2021 | 58.89 | 58.94 | 58.84 | 58.84 | 173,539 | +0.06(+0.10%) |
Nov 04, 2021 | 58.72 | 58.81 | 58.72 | 58.79 | 159,122 | +0.04(+0.06%) |
Nov 03, 2021 | 58.71 | 58.75 | 58.70 | 58.75 | 111,700 | +0.08(+0.13%) |
Nov 02, 2021 | 58.62 | 58.70 | 58.62 | 58.67 | 157,558 | +0.07(+0.11%) |
Nov 01, 2021 | 58.56 | 58.62 | 58.75 | 58.61 | 142,413 | -0.07(-0.12%) |
Oct 29, 2021 | 58.57 | 58.67 | 58.57 | 58.67 | 79,714 | +0.07(+0.11%) |
Oct 28, 2021 | 58.54 | 58.62 | 58.54 | 58.61 | 49,958 | +0.02(+0.03%) |
Oct 27, 2021 | 58.60 | 58.60 | 58.53 | 58.59 | 76,467 | +0.11(+0.19%) |
Oct 26, 2021 | 58.52 | 58.47 | 161,389 | -0.06(-0.11%) | ||
Oct 25, 2021 | 58.48 | 58.55 | 58.48 | 58.54 | 104,669 | +0.02(+0.04%) |
Oct 22, 2021 | 58.47 | 58.54 | 58.47 | 58.51 | 234,683 | +0.01(+0.02%) |
Oct 21, 2021 | 58.66 | 58.66 | 58.48 | 58.50 | 85,622 | -0.13(-0.23%) |
Oct 20, 2021 | 58.60 | 58.66 | 58.60 | 58.64 | 56,778 | +0.03(+0.05%) |
Oct 19, 2021 | 58.61 | 58.66 | 58.61 | 58.61 | 79,609 | -0.05(-0.08%) |
Oct 18, 2021 | 58.64 | 58.69 | 58.64 | 58.65 | 102,060 | +0.02(+0.03%) |
Oct 15, 2021 | 58.62 | 58.67 | 58.62 | 58.64 | 65,078 | -0.04(-0.06%) |
Oct 14, 2021 | 58.67 | 58.67 | 58.61 | 58.67 | 98,301 | +0.05(+0.08%) |
Oct 13, 2021 | 58.58 | 58.65 | 58.58 | 58.63 | 69,885 | -0.03(-0.05%) |
Oct 12, 2021 | 58.64 | 58.65 | 58.60 | 58.65 | 59,956 | +0.12(+0.21%) |
Oct 11, 2021 | 58.53 | 58.57 | 58.53 | 58.53 | 149,366 | -0.08(-0.14%) |
Oct 08, 2021 | 58.61 | 58.63 | 58.59 | 58.61 | 112,369 | -0.02(-0.04%) |
Oct 07, 2021 | 58.66 | 58.66 | 58.61 | 58.64 | 87,299 | -0.04(-0.06%) |
Oct 06, 2021 | 58.71 | 58.71 | 58.65 | 58.67 | 69,864 | -0.01(-0.02%) |
Oct 05, 2021 | 58.67 | 58.74 | 58.66 | 58.68 | 84,607 | +0.01(+0.02%) |
Oct 04, 2021 | 58.75 | 58.75 | 58.67 | 58.67 | 188,813 | -0.04(-0.06%) |