Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 57.87 | 58.47 | 57.49 | 58.13 | 105,431 | +0.26(+0.44%) |
Dec 30, 2021 | 57.72 | 58.45 | 57.72 | 57.88 | 112,467 | +0.10(+0.18%) |
Dec 29, 2021 | 57.34 | 57.78 | 57.05 | 57.78 | 104,824 | +0.56(+0.99%) |
Dec 28, 2021 | 57.18 | 57.64 | 56.91 | 57.21 | 98,583 | +0.01(+0.02%) |
Dec 27, 2021 | 56.78 | 57.31 | 56.41 | 57.20 | 107,830 | +0.43(+0.75%) |
Dec 23, 2021 | 57.22 | 57.25 | 56.54 | 56.78 | 97,181 | -0.16(-0.29%) |
Dec 22, 2021 | 56.38 | 56.95 | 56.02 | 56.94 | 118,576 | +0.63(+1.12%) |
Dec 21, 2021 | 56.27 | 56.73 | 55.73 | 56.31 | 150,870 | +0.61(+1.09%) |
Dec 20, 2021 | 56.48 | 56.48 | 55.05 | 55.70 | 231,119 | -1.32(-2.31%) |
Dec 17, 2021 | 56.63 | 57.27 | 55.84 | 57.01 | 588,743 | +0.38(+0.66%) |
Dec 16, 2021 | 57.13 | 57.70 | 56.31 | 56.64 | 155,373 | -0.32(-0.56%) |
Dec 15, 2021 | 55.65 | 57.12 | 55.33 | 56.95 | 185,296 | +1.69(+3.06%) |
Dec 14, 2021 | 55.05 | 56.15 | 55.03 | 55.26 | 149,625 | +0.25(+0.45%) |
Dec 13, 2021 | 55.19 | 55.84 | 54.85 | 55.01 | 186,997 | -0.10(-0.19%) |
Dec 10, 2021 | 55.77 | 56.34 | 54.78 | 55.12 | 209,168 | -0.77(-1.38%) |
Dec 09, 2021 | 56.48 | 57.13 | 55.79 | 55.89 | 129,585 | -0.70(-1.24%) |
Dec 08, 2021 | 56.53 | 56.94 | 56.15 | 56.59 | 117,518 | +0.50(+0.88%) |
Dec 07, 2021 | 56.31 | 57.45 | 55.77 | 56.09 | 175,699 | +0.38(+0.67%) |
Dec 06, 2021 | 55.54 | 56.15 | 53.71 | 55.72 | 309,915 | +0.58(+1.05%) |
Dec 03, 2021 | 59.15 | 59.16 | 53.31 | 55.13 | 777,919 | -6.02(-9.84%) |
Dec 02, 2021 | 60.42 | 61.79 | 59.40 | 61.15 | 150,112 | +0.83(+1.37%) |
Dec 01, 2021 | 61.98 | 62.61 | 60.30 | 60.32 | 262,072 | -0.95(-1.55%) |
Nov 30, 2021 | 60.72 | 61.98 | 60.51 | 61.27 | 235,541 | +0.21(+0.34%) |
Nov 29, 2021 | 61.24 | 61.84 | 60.17 | 61.07 | 263,307 | +0.17(+0.28%) |
Nov 26, 2021 | 61.54 | 61.89 | 60.43 | 60.89 | 146,870 | -0.79(-1.29%) |
Nov 24, 2021 | 61.67 | 62.77 | 61.54 | 61.69 | 85,837 | -0.14(-0.22%) |
Nov 23, 2021 | 62.83 | 63.11 | 61.82 | 61.83 | 165,365 | -1.10(-1.75%) |
Nov 22, 2021 | 63.82 | 64.16 | 62.60 | 62.93 | 133,671 | -0.32(-0.51%) |
Nov 19, 2021 | 62.26 | 64.30 | 62.26 | 63.25 | 394,079 | +0.68(+1.09%) |
Nov 18, 2021 | 64.10 | 62.69 | 62.34 | 62.57 | 182,455 | -1.44(-2.24%) |
Nov 17, 2021 | 64.57 | 64.88 | 62.85 | 64.01 | 394,994 | -0.69(-1.07%) |
Nov 16, 2021 | 63.57 | 65.10 | 63.07 | 64.70 | 183,550 | +1.29(+2.04%) |
Nov 15, 2021 | 62.85 | 63.45 | 62.52 | 63.41 | 126,456 | +1.00(+1.60%) |
Nov 12, 2021 | 62.28 | 62.76 | 61.90 | 62.41 | 101,297 | +0.55(+0.88%) |
Nov 11, 2021 | 61.63 | 62.52 | 61.45 | 61.86 | 145,491 | +0.18(+0.29%) |
Nov 10, 2021 | 62.10 | 61.68 | 159,722 | -0.45(-0.72%) | ||
Nov 09, 2021 | 61.59 | 62.69 | 61.51 | 62.13 | 191,290 | +0.57(+0.92%) |
Nov 08, 2021 | 62.05 | 62.21 | 61.16 | 61.56 | 200,629 | -0.40(-0.64%) |
Nov 05, 2021 | 63.38 | 63.38 | 61.46 | 61.96 | 317,136 | -1.19(-1.89%) |
Nov 04, 2021 | 66.00 | 67.09 | 61.98 | 63.15 | 531,907 | -5.60(-8.14%) |
Nov 03, 2021 | 66.27 | 69.09 | 65.95 | 68.75 | 222,257 | +2.41(+3.63%) |
Nov 02, 2021 | 66.88 | 66.98 | 65.83 | 66.34 | 121,563 | -0.36(-0.53%) |
Nov 01, 2021 | 66.73 | 67.85 | 66.28 | 66.70 | 167,397 | +0.01(+0.01%) |
Oct 29, 2021 | 65.84 | 66.87 | 65.83 | 66.69 | 136,602 | +1.04(+1.58%) |
Oct 28, 2021 | 65.71 | 66.43 | 65.15 | 65.65 | 97,460 | +0.46(+0.70%) |
Oct 27, 2021 | 66.83 | 66.79 | 65.14 | 65.19 | 107,676 | -1.70(-2.54%) |
Oct 26, 2021 | 68.48 | 66.88 | 66.89 | 97,010 | -1.42(-2.08%) | |
Oct 25, 2021 | 67.48 | 68.66 | 66.43 | 68.31 | 131,646 | +0.91(+1.35%) |
Oct 22, 2021 | 67.34 | 67.52 | 66.57 | 67.40 | 106,581 | +0.09(+0.14%) |
Oct 21, 2021 | 67.06 | 67.42 | 66.54 | 67.31 | 78,620 | +0.27(+0.40%) |
Oct 20, 2021 | 67.13 | 67.55 | 66.85 | 67.03 | 68,967 | +0.14(+0.21%) |
Oct 19, 2021 | 66.70 | 66.91 | 66.00 | 66.89 | 64,538 | +0.43(+0.65%) |
Oct 18, 2021 | 65.80 | 66.75 | 65.62 | 66.46 | 87,779 | +0.73(+1.11%) |
Oct 15, 2021 | 66.89 | 66.93 | 65.61 | 65.73 | 111,700 | -0.41(-0.61%) |
Oct 14, 2021 | 65.11 | 66.75 | 64.90 | 66.14 | 118,369 | +1.43(+2.21%) |
Oct 13, 2021 | 65.12 | 65.12 | 64.20 | 64.71 | 66,907 | -0.37(-0.57%) |
Oct 12, 2021 | 64.87 | 65.47 | 64.55 | 65.08 | 78,593 | +0.66(+1.02%) |
Oct 11, 2021 | 64.39 | 65.05 | 64.34 | 64.42 | 75,506 | +0.13(+0.20%) |
Oct 08, 2021 | 64.79 | 64.79 | 64.17 | 64.30 | 56,509 | -0.36(-0.56%) |
Oct 07, 2021 | 63.86 | 64.84 | 63.86 | 64.66 | 104,681 | +1.29(+2.03%) |
Oct 06, 2021 | 64.14 | 64.14 | 62.85 | 63.37 | 101,047 | -0.80(-1.25%) |
Oct 05, 2021 | 63.48 | 64.34 | 63.31 | 64.18 | 98,919 | +0.83(+1.31%) |
Oct 04, 2021 | 63.86 | 64.15 | 63.10 | 63.35 | 107,552 | -0.28(-0.44%) |