Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.52 | 57.51 | 56.52 | 57.19 | 216,319 | +0.51(+0.90%) |
Dec 30, 2021 | 57.08 | 57.30 | 56.64 | 56.68 | 443,663 | -0.43(-0.76%) |
Dec 29, 2021 | 56.52 | 57.16 | 56.42 | 57.11 | 456,809 | +0.46(+0.82%) |
Dec 28, 2021 | 56.12 | 56.92 | 56.12 | 56.65 | 313,559 | +0.73(+1.31%) |
Dec 27, 2021 | 55.66 | 55.95 | 55.24 | 55.92 | 299,377 | +0.29(+0.52%) |
Dec 23, 2021 | 55.37 | 55.90 | 55.30 | 55.63 | 173,389 | +0.53(+0.96%) |
Dec 22, 2021 | 55.24 | 55.88 | 54.91 | 55.10 | 621,971 | -0.26(-0.47%) |
Dec 21, 2021 | 54.20 | 55.54 | 54.09 | 55.36 | 660,799 | +1.59(+2.96%) |
Dec 20, 2021 | 54.83 | 54.83 | 53.17 | 53.76 | 793,748 | -1.63(-2.94%) |
Dec 17, 2021 | 56.21 | 56.58 | 55.32 | 55.40 | 1,213,594 | -0.91(-1.61%) |
Dec 16, 2021 | 57.05 | 57.23 | 56.07 | 56.30 | 521,853 | -0.56(-0.98%) |
Dec 15, 2021 | 56.65 | 57.04 | 56.00 | 56.86 | 421,049 | +0.34(+0.60%) |
Dec 14, 2021 | 56.24 | 56.83 | 55.92 | 56.52 | 689,392 | +0.12(+0.21%) |
Dec 13, 2021 | 56.92 | 56.94 | 55.94 | 56.41 | 511,513 | -0.55(-0.97%) |
Dec 10, 2021 | 56.88 | 57.14 | 56.48 | 56.96 | 555,645 | +0.35(+0.61%) |
Dec 09, 2021 | 56.48 | 57.00 | 56.30 | 56.61 | 490,254 | -0.13(-0.22%) |
Dec 08, 2021 | 56.05 | 56.93 | 55.79 | 56.74 | 1,328,359 | +0.79(+1.41%) |
Dec 07, 2021 | 56.19 | 56.98 | 55.64 | 55.95 | 739,044 | +0.29(+0.52%) |
Dec 06, 2021 | 54.22 | 55.78 | 54.14 | 55.66 | 978,971 | +2.07(+3.87%) |
Dec 03, 2021 | 54.87 | 55.14 | 52.96 | 53.58 | 716,651 | -1.16(-2.12%) |
Dec 02, 2021 | 53.69 | 55.27 | 53.42 | 54.74 | 813,538 | +1.54(+2.89%) |
Dec 01, 2021 | 56.27 | 56.27 | 53.21 | 53.21 | 1,187,659 | -1.04(-1.91%) |
Nov 30, 2021 | 56.34 | 56.64 | 54.01 | 54.24 | 581,054 | -2.43(-4.29%) |
Nov 29, 2021 | 56.90 | 57.44 | 56.50 | 56.68 | 461,650 | +0.22(+0.39%) |
Nov 26, 2021 | 57.02 | 57.20 | 56.14 | 56.46 | 339,493 | -1.68(-2.89%) |
Nov 24, 2021 | 58.68 | 58.69 | 57.83 | 58.14 | 406,887 | -0.68(-1.16%) |
Nov 23, 2021 | 58.94 | 59.27 | 58.65 | 58.82 | 363,758 | +0.02(+0.03%) |
Nov 22, 2021 | 58.64 | 59.41 | 58.44 | 58.80 | 609,003 | +0.48(+0.82%) |
Nov 19, 2021 | 58.83 | 58.83 | 58.17 | 58.32 | 504,236 | -0.53(-0.90%) |
Nov 18, 2021 | 59.63 | 58.99 | 58.70 | 58.85 | 387,437 | -0.67(-1.13%) |
Nov 17, 2021 | 59.65 | 59.72 | 58.71 | 59.52 | 476,893 | -0.35(-0.58%) |
Nov 16, 2021 | 59.67 | 60.70 | 59.67 | 59.87 | 610,973 | +0.15(+0.26%) |
Nov 15, 2021 | 60.43 | 60.45 | 59.64 | 59.71 | 251,927 | -0.25(-0.42%) |
Nov 12, 2021 | 59.60 | 60.17 | 59.27 | 59.96 | 313,937 | +0.62(+1.04%) |
Nov 11, 2021 | 59.35 | 59.47 | 58.57 | 59.35 | 485,348 | +0.12(+0.21%) |
Nov 10, 2021 | 58.99 | 59.22 | 536,727 | +0.30(+0.51%) | ||
Nov 09, 2021 | 59.11 | 59.30 | 58.36 | 58.93 | 382,240 | -0.09(-0.15%) |
Nov 08, 2021 | 59.49 | 59.64 | 58.83 | 59.01 | 315,601 | -0.03(-0.05%) |
Nov 05, 2021 | 58.90 | 59.28 | 58.66 | 59.04 | 305,497 | +0.64(+1.10%) |
Nov 04, 2021 | 58.74 | 59.20 | 58.24 | 58.40 | 369,219 | -0.35(-0.59%) |
Nov 03, 2021 | 58.91 | 59.38 | 58.36 | 58.74 | 295,040 | -0.49(-0.83%) |
Nov 02, 2021 | 58.73 | 59.31 | 58.54 | 59.23 | 286,870 | +0.65(+1.12%) |
Nov 01, 2021 | 57.78 | 58.60 | 57.45 | 58.58 | 366,318 | +0.89(+1.55%) |
Oct 29, 2021 | 57.56 | 58.10 | 57.55 | 57.69 | 860,929 | -0.04(-0.07%) |
Oct 28, 2021 | 57.07 | 57.89 | 57.07 | 57.72 | 375,802 | +0.69(+1.21%) |
Oct 27, 2021 | 57.56 | 57.89 | 57.00 | 57.03 | 308,421 | -0.54(-0.94%) |
Oct 26, 2021 | 58.06 | 57.57 | 267,968 | -0.24(-0.42%) | ||
Oct 25, 2021 | 57.42 | 58.27 | 57.25 | 57.81 | 371,116 | +0.36(+0.62%) |
Oct 22, 2021 | 57.97 | 58.67 | 57.42 | 57.45 | 288,294 | -0.45(-0.78%) |
Oct 21, 2021 | 57.40 | 57.94 | 57.18 | 57.91 | 214,218 | +0.28(+0.48%) |
Oct 20, 2021 | 57.30 | 57.84 | 57.06 | 57.63 | 340,675 | +0.42(+0.74%) |
Oct 19, 2021 | 57.00 | 57.43 | 56.92 | 57.21 | 200,236 | +0.43(+0.76%) |
Oct 18, 2021 | 56.21 | 56.95 | 55.98 | 56.77 | 303,338 | +0.29(+0.51%) |
Oct 15, 2021 | 56.30 | 56.93 | 56.05 | 56.48 | 237,579 | +0.41(+0.74%) |
Oct 14, 2021 | 55.64 | 56.17 | 55.34 | 56.07 | 401,625 | +0.98(+1.78%) |
Oct 13, 2021 | 54.38 | 55.32 | 53.86 | 55.09 | 353,804 | +0.66(+1.22%) |
Oct 12, 2021 | 54.89 | 55.15 | 54.33 | 54.43 | 267,347 | -0.40(-0.74%) |
Oct 11, 2021 | 55.79 | 56.04 | 54.76 | 54.83 | 205,146 | -1.03(-1.84%) |
Oct 08, 2021 | 56.18 | 56.39 | 55.72 | 55.86 | 384,874 | -0.32(-0.56%) |
Oct 07, 2021 | 56.26 | 56.83 | 56.07 | 56.18 | 504,752 | +0.41(+0.74%) |
Oct 06, 2021 | 55.70 | 56.14 | 55.06 | 55.76 | 388,861 | -0.54(-0.96%) |
Oct 05, 2021 | 56.08 | 56.62 | 55.47 | 56.30 | 422,574 | +0.38(+0.69%) |
Oct 04, 2021 | 56.49 | 56.70 | 55.68 | 55.92 | 455,408 | -0.46(-0.82%) |