Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.87 | 60.84 | 59.87 | 60.30 | 459,587 | +0.31(+0.52%) |
Dec 30, 2021 | 60.11 | 60.98 | 59.78 | 59.98 | 1,356,594 | +0.33(+0.56%) |
Dec 29, 2021 | 59.49 | 60.11 | 59.27 | 59.65 | 473,876 | +0.17(+0.28%) |
Dec 28, 2021 | 59.07 | 59.71 | 58.92 | 59.49 | 381,913 | +0.43(+0.73%) |
Dec 27, 2021 | 58.73 | 59.40 | 58.43 | 59.06 | 623,062 | +0.57(+0.97%) |
Dec 23, 2021 | 57.17 | 58.67 | 57.08 | 58.49 | 734,572 | +1.68(+2.96%) |
Dec 22, 2021 | 55.94 | 56.88 | 55.93 | 56.81 | 496,175 | +0.60(+1.06%) |
Dec 21, 2021 | 55.92 | 56.34 | 55.58 | 56.21 | 596,454 | +1.09(+1.99%) |
Dec 20, 2021 | 54.61 | 55.19 | 53.83 | 55.12 | 1,129,504 | -0.78(-1.40%) |
Dec 17, 2021 | 56.18 | 56.53 | 54.67 | 55.90 | 1,955,137 | -1.10(-1.94%) |
Dec 16, 2021 | 57.66 | 57.78 | 56.39 | 57.00 | 800,835 | +0.04(+0.07%) |
Dec 15, 2021 | 56.38 | 56.98 | 55.63 | 56.96 | 666,356 | +0.96(+1.71%) |
Dec 14, 2021 | 56.86 | 57.48 | 55.69 | 56.01 | 1,017,121 | -2.01(-3.47%) |
Dec 13, 2021 | 58.53 | 58.85 | 57.90 | 58.02 | 1,232,393 | -0.45(-0.77%) |
Dec 10, 2021 | 58.25 | 58.59 | 57.75 | 58.47 | 547,340 | +0.65(+1.13%) |
Dec 09, 2021 | 58.16 | 58.78 | 57.78 | 57.81 | 528,922 | -0.85(-1.45%) |
Dec 08, 2021 | 58.24 | 59.36 | 58.07 | 58.66 | 728,234 | +0.50(+0.86%) |
Dec 07, 2021 | 57.30 | 58.83 | 57.18 | 58.17 | 710,362 | +1.77(+3.14%) |
Dec 06, 2021 | 56.12 | 56.92 | 55.45 | 56.40 | 679,057 | +0.89(+1.60%) |
Dec 03, 2021 | 56.33 | 56.54 | 54.88 | 55.51 | 532,572 | -0.73(-1.30%) |
Dec 02, 2021 | 54.44 | 56.55 | 54.40 | 56.24 | 1,080,183 | +2.22(+4.11%) |
Dec 01, 2021 | 55.76 | 56.36 | 53.98 | 54.02 | 1,258,100 | -0.42(-0.77%) |
Nov 30, 2021 | 56.02 | 56.35 | 54.20 | 54.44 | 1,033,532 | -2.15(-3.80%) |
Nov 29, 2021 | 56.89 | 57.56 | 55.91 | 56.59 | 832,919 | +0.30(+0.54%) |
Nov 26, 2021 | 57.87 | 58.58 | 55.73 | 56.29 | 560,182 | -3.45(-5.78%) |
Nov 24, 2021 | 59.11 | 59.84 | 58.93 | 59.74 | 533,513 | +0.17(+0.28%) |
Nov 23, 2021 | 59.31 | 60.21 | 59.10 | 59.57 | 657,230 | +0.20(+0.33%) |
Nov 22, 2021 | 59.06 | 59.91 | 58.71 | 59.38 | 673,043 | +0.83(+1.42%) |
Nov 19, 2021 | 59.17 | 59.51 | 58.53 | 58.55 | 521,088 | -0.92(-1.54%) |
Nov 18, 2021 | 60.05 | 59.63 | 59.29 | 59.47 | 516,865 | -0.49(-0.82%) |
Nov 17, 2021 | 59.88 | 60.16 | 59.28 | 59.95 | 449,656 | +0.01(+0.02%) |
Nov 16, 2021 | 59.49 | 60.46 | 59.30 | 59.94 | 691,876 | +0.49(+0.82%) |
Nov 15, 2021 | 59.56 | 59.67 | 58.77 | 59.46 | 555,003 | +0.06(+0.10%) |
Nov 12, 2021 | 58.64 | 59.44 | 58.63 | 59.40 | 716,186 | +0.81(+1.38%) |
Nov 11, 2021 | 57.06 | 58.63 | 56.78 | 58.59 | 696,605 | +1.76(+3.10%) |
Nov 10, 2021 | 57.18 | 56.80 | 56.83 | 482,949 | -0.61(-1.06%) | |
Nov 09, 2021 | 58.09 | 58.29 | 57.29 | 57.43 | 459,883 | -0.66(-1.14%) |
Nov 08, 2021 | 58.97 | 59.15 | 57.99 | 58.10 | 662,062 | -0.29(-0.50%) |
Nov 05, 2021 | 58.14 | 58.83 | 58.02 | 58.39 | 751,202 | +0.88(+1.53%) |
Nov 04, 2021 | 57.22 | 57.82 | 56.66 | 57.51 | 967,728 | +0.60(+1.05%) |
Nov 03, 2021 | 56.78 | 57.35 | 56.08 | 56.91 | 1,021,279 | -0.02(-0.03%) |
Nov 02, 2021 | 55.22 | 57.34 | 55.12 | 56.93 | 1,495,967 | +1.67(+3.02%) |
Nov 01, 2021 | 54.26 | 55.57 | 55.14 | 55.26 | 1,200,199 | +1.41(+2.61%) |
Oct 29, 2021 | 53.64 | 54.11 | 53.35 | 53.86 | 788,105 | -0.06(-0.11%) |
Oct 28, 2021 | 53.79 | 54.67 | 53.68 | 53.91 | 668,472 | +0.38(+0.71%) |
Oct 27, 2021 | 54.59 | 54.98 | 53.46 | 53.53 | 1,241,955 | -1.32(-2.41%) |
Oct 26, 2021 | 55.71 | 54.85 | 1,102,816 | -0.57(-1.02%) | ||
Oct 25, 2021 | 55.17 | 56.05 | 54.94 | 55.42 | 1,380,076 | +0.28(+0.51%) |
Oct 22, 2021 | 56.48 | 56.70 | 55.01 | 55.14 | 686,118 | -1.05(-1.86%) |
Oct 21, 2021 | 55.29 | 56.30 | 55.58 | 56.18 | 966,771 | +0.61(+1.09%) |
Oct 20, 2021 | 55.85 | 56.13 | 55.58 | 55.58 | 1,426,519 | -0.14(-0.25%) |
Oct 19, 2021 | 56.17 | 56.24 | 55.57 | 55.71 | 548,368 | +0.06(+0.11%) |
Oct 18, 2021 | 55.28 | 56.33 | 54.74 | 55.65 | 904,340 | -1.40(-2.45%) |
Oct 15, 2021 | 57.23 | 57.52 | 56.86 | 57.05 | 1,432,577 | +0.28(+0.50%) |
Oct 14, 2021 | 55.78 | 56.89 | 55.78 | 56.77 | 1,660,425 | +1.48(+2.67%) |
Oct 13, 2021 | 55.60 | 55.96 | 54.88 | 55.29 | 553,519 | -0.06(-0.11%) |
Oct 12, 2021 | 55.69 | 56.26 | 55.24 | 55.35 | 988,714 | -0.05(-0.09%) |
Oct 11, 2021 | 55.55 | 56.04 | 55.30 | 55.40 | 607,732 | -0.36(-0.65%) |
Oct 08, 2021 | 55.35 | 56.00 | 55.19 | 55.76 | 655,218 | +0.56(+1.01%) |
Oct 07, 2021 | 54.60 | 55.53 | 54.59 | 55.20 | 709,025 | +1.12(+2.08%) |
Oct 06, 2021 | 54.24 | 54.92 | 53.13 | 54.08 | 522,308 | -0.76(-1.39%) |
Oct 05, 2021 | 54.46 | 55.23 | 54.22 | 54.84 | 1,078,335 | +0.53(+0.97%) |
Oct 04, 2021 | 54.73 | 55.20 | 54.15 | 54.31 | 741,505 | -0.50(-0.91%) |