Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.34 | 56.71 | 56.11 | 56.48 | 240,455 | -0.02(-0.03%) |
Dec 30, 2021 | 57.01 | 57.06 | 56.47 | 56.49 | 280,314 | -0.22(-0.39%) |
Dec 29, 2021 | 56.83 | 57.39 | 56.72 | 56.72 | 318,501 | -0.18(-0.32%) |
Dec 28, 2021 | 57.42 | 57.62 | 56.62 | 56.90 | 213,547 | -0.38(-0.66%) |
Dec 27, 2021 | 56.66 | 57.33 | 56.16 | 57.28 | 213,414 | +0.77(+1.36%) |
Dec 23, 2021 | 55.89 | 56.77 | 55.55 | 56.51 | 373,974 | +0.50(+0.89%) |
Dec 22, 2021 | 56.31 | 56.39 | 55.53 | 56.01 | 440,454 | -0.28(-0.49%) |
Dec 21, 2021 | 56.01 | 56.43 | 55.55 | 56.29 | 670,317 | +0.86(+1.55%) |
Dec 20, 2021 | 57.12 | 57.26 | 54.95 | 55.43 | 650,418 | -2.34(-4.06%) |
Dec 17, 2021 | 57.87 | 58.73 | 57.51 | 57.78 | 738,980 | -0.73(-1.25%) |
Dec 16, 2021 | 58.92 | 59.28 | 58.00 | 58.51 | 578,512 | +0.04(+0.06%) |
Dec 15, 2021 | 58.88 | 58.88 | 57.80 | 58.47 | 468,773 | -0.27(-0.46%) |
Dec 14, 2021 | 60.73 | 60.87 | 58.53 | 58.74 | 806,641 | -2.08(-3.41%) |
Dec 13, 2021 | 62.16 | 62.16 | 60.78 | 60.81 | 561,901 | -1.49(-2.38%) |
Dec 10, 2021 | 62.81 | 62.91 | 61.86 | 62.30 | 383,048 | -0.53(-0.84%) |
Dec 09, 2021 | 64.65 | 64.84 | 62.75 | 62.82 | 404,459 | -2.04(-3.14%) |
Dec 08, 2021 | 65.48 | 65.49 | 64.57 | 64.86 | 325,716 | -0.50(-0.76%) |
Dec 07, 2021 | 65.07 | 66.11 | 64.75 | 65.36 | 291,393 | +1.18(+1.84%) |
Dec 06, 2021 | 63.36 | 64.48 | 63.24 | 64.18 | 204,432 | +0.91(+1.44%) |
Dec 03, 2021 | 63.93 | 64.32 | 62.59 | 63.27 | 257,401 | -0.33(-0.52%) |
Dec 02, 2021 | 61.77 | 63.79 | 61.77 | 63.60 | 604,639 | +1.94(+3.14%) |
Dec 01, 2021 | 63.29 | 63.53 | 61.56 | 61.66 | 706,542 | -0.97(-1.55%) |
Nov 30, 2021 | 63.77 | 64.23 | 62.45 | 62.63 | 463,921 | -1.49(-2.33%) |
Nov 29, 2021 | 64.40 | 64.89 | 63.68 | 64.12 | 424,479 | +0.36(+0.56%) |
Nov 26, 2021 | 64.01 | 64.83 | 63.60 | 63.77 | 194,112 | -1.13(-1.75%) |
Nov 24, 2021 | 64.24 | 64.98 | 63.95 | 64.90 | 171,224 | +0.21(+0.33%) |
Nov 23, 2021 | 64.72 | 64.90 | 63.88 | 64.69 | 285,074 | -0.12(-0.19%) |
Nov 22, 2021 | 66.87 | 67.28 | 64.79 | 64.81 | 287,877 | -2.05(-3.07%) |
Nov 19, 2021 | 67.03 | 67.69 | 66.75 | 66.86 | 262,441 | -0.03(-0.04%) |
Nov 18, 2021 | 66.81 | 67.28 | 66.83 | 66.89 | 371,725 | +0.32(+0.48%) |
Nov 17, 2021 | 66.56 | 66.82 | 66.11 | 66.56 | 520,240 | -0.18(-0.28%) |
Nov 16, 2021 | 65.74 | 66.99 | 65.46 | 66.75 | 253,842 | +0.97(+1.47%) |
Nov 15, 2021 | 65.42 | 66.13 | 65.17 | 65.78 | 265,530 | +0.51(+0.79%) |
Nov 12, 2021 | 64.60 | 65.75 | 64.60 | 65.27 | 358,663 | +0.67(+1.04%) |
Nov 11, 2021 | 65.06 | 65.18 | 64.36 | 64.60 | 227,500 | -0.29(-0.45%) |
Nov 10, 2021 | 64.90 | 64.89 | 389,727 | -0.10(-0.16%) | ||
Nov 09, 2021 | 65.02 | 65.29 | 64.27 | 64.99 | 453,733 | -0.03(-0.04%) |
Nov 08, 2021 | 68.06 | 68.11 | 64.45 | 65.02 | 807,393 | -3.47(-5.06%) |
Nov 05, 2021 | 63.90 | 70.03 | 63.89 | 68.49 | 1,340,308 | +5.21(+8.24%) |
Nov 04, 2021 | 62.68 | 63.47 | 61.99 | 63.27 | 607,179 | +0.74(+1.18%) |
Nov 03, 2021 | 62.97 | 63.08 | 61.96 | 62.54 | 552,468 | -0.34(-0.54%) |
Nov 02, 2021 | 62.45 | 64.27 | 61.76 | 62.88 | 490,197 | +0.05(+0.07%) |
Nov 01, 2021 | 62.85 | 62.84 | 62.47 | 62.83 | 203,638 | -0.01(-0.01%) |
Oct 29, 2021 | 62.40 | 63.07 | 62.26 | 62.84 | 293,156 | +0.32(+0.51%) |
Oct 28, 2021 | 62.05 | 62.63 | 61.64 | 62.52 | 276,946 | +0.64(+1.04%) |
Oct 27, 2021 | 62.31 | 62.61 | 61.53 | 61.87 | 620,644 | -0.42(-0.68%) |
Oct 26, 2021 | 63.10 | 62.30 | 577,345 | -0.73(-1.15%) | ||
Oct 25, 2021 | 62.00 | 63.23 | 61.78 | 63.02 | 336,328 | +0.93(+1.50%) |
Oct 22, 2021 | 61.81 | 62.38 | 61.47 | 62.10 | 459,622 | +0.23(+0.37%) |
Oct 21, 2021 | 61.98 | 62.12 | 61.33 | 61.87 | 316,394 | +0.03(+0.04%) |
Oct 20, 2021 | 62.79 | 62.94 | 61.71 | 61.84 | 567,416 | -0.67(-1.07%) |
Oct 19, 2021 | 62.20 | 62.60 | 61.64 | 62.51 | 394,599 | +0.56(+0.91%) |
Oct 18, 2021 | 60.96 | 62.01 | 60.68 | 61.95 | 360,009 | +0.72(+1.17%) |
Oct 15, 2021 | 60.96 | 61.65 | 60.77 | 61.23 | 296,764 | +0.44(+0.73%) |
Oct 14, 2021 | 60.22 | 60.84 | 60.15 | 60.79 | 184,548 | +1.14(+1.91%) |
Oct 13, 2021 | 58.82 | 59.81 | 58.73 | 59.65 | 257,978 | +1.20(+2.06%) |
Oct 12, 2021 | 58.25 | 59.25 | 58.16 | 58.45 | 516,982 | +0.28(+0.47%) |
Oct 11, 2021 | 58.63 | 59.16 | 58.14 | 58.17 | 120,903 | -0.36(-0.61%) |
Oct 08, 2021 | 59.11 | 59.46 | 58.46 | 58.53 | 301,277 | -0.54(-0.92%) |
Oct 07, 2021 | 58.27 | 59.81 | 58.25 | 59.07 | 386,136 | +1.28(+2.21%) |
Oct 06, 2021 | 57.92 | 58.51 | 57.25 | 57.79 | 303,975 | -0.54(-0.93%) |
Oct 05, 2021 | 57.37 | 58.62 | 56.94 | 58.34 | 513,280 | +1.22(+2.14%) |
Oct 04, 2021 | 56.69 | 57.26 | 56.14 | 57.11 | 533,988 | +0.49(+0.86%) |