Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 57.13 | 57.65 | 56.92 | 57.24 | 609,672 | -0.02(-0.03%) |
Dec 30, 2021 | 57.74 | 57.86 | 57.19 | 57.26 | 410,744 | -0.39(-0.67%) |
Dec 29, 2021 | 57.79 | 57.97 | 57.55 | 57.65 | 336,486 | -0.02(-0.03%) |
Dec 28, 2021 | 57.07 | 57.95 | 57.07 | 57.67 | 363,501 | +0.47(+0.81%) |
Dec 27, 2021 | 56.47 | 57.24 | 56.30 | 57.20 | 342,818 | +0.69(+1.23%) |
Dec 23, 2021 | 56.51 | 56.99 | 56.24 | 56.51 | 464,958 | +0.26(+0.46%) |
Dec 22, 2021 | 56.03 | 56.35 | 55.74 | 56.25 | 500,636 | +0.00(+0.00%) |
Dec 21, 2021 | 55.76 | 56.74 | 55.66 | 56.25 | 589,038 | +1.17(+2.12%) |
Dec 20, 2021 | 55.55 | 55.64 | 54.63 | 55.08 | 961,282 | -1.19(-2.11%) |
Dec 17, 2021 | 57.22 | 57.22 | 56.19 | 56.27 | 2,070,077 | -1.12(-1.95%) |
Dec 16, 2021 | 57.08 | 57.78 | 56.95 | 57.39 | 666,418 | +0.82(+1.45%) |
Dec 15, 2021 | 56.46 | 56.88 | 56.27 | 56.57 | 823,422 | +0.37(+0.65%) |
Dec 14, 2021 | 56.33 | 57.04 | 56.11 | 56.20 | 925,584 | -0.06(-0.11%) |
Dec 13, 2021 | 56.34 | 56.63 | 55.50 | 56.26 | 661,950 | -0.33(-0.58%) |
Dec 10, 2021 | 56.55 | 56.67 | 56.19 | 56.59 | 625,886 | +0.46(+0.81%) |
Dec 09, 2021 | 55.89 | 56.64 | 55.71 | 56.13 | 798,508 | -0.15(-0.26%) |
Dec 08, 2021 | 56.39 | 56.74 | 56.12 | 56.28 | 672,456 | -0.06(-0.11%) |
Dec 07, 2021 | 55.99 | 56.61 | 55.87 | 56.34 | 888,746 | +0.62(+1.12%) |
Dec 06, 2021 | 55.44 | 56.30 | 55.38 | 55.72 | 840,613 | +1.34(+2.46%) |
Dec 03, 2021 | 54.61 | 55.07 | 54.08 | 54.38 | 997,099 | -0.20(-0.36%) |
Dec 02, 2021 | 53.44 | 55.10 | 53.11 | 54.58 | 968,140 | +1.63(+3.07%) |
Dec 01, 2021 | 53.94 | 54.72 | 52.91 | 52.95 | 1,317,521 | -0.03(-0.06%) |
Nov 30, 2021 | 53.94 | 54.49 | 52.77 | 52.98 | 2,792,483 | -1.64(-2.99%) |
Nov 29, 2021 | 55.08 | 55.18 | 54.13 | 54.62 | 1,087,003 | +0.04(+0.07%) |
Nov 26, 2021 | 54.37 | 55.13 | 53.76 | 54.58 | 896,695 | -1.76(-3.13%) |
Nov 24, 2021 | 56.75 | 56.88 | 56.19 | 56.34 | 897,559 | -0.55(-0.96%) |
Nov 23, 2021 | 56.55 | 57.23 | 56.42 | 56.89 | 728,947 | +0.76(+1.35%) |
Nov 22, 2021 | 55.05 | 56.68 | 55.05 | 56.13 | 929,830 | +1.06(+1.92%) |
Nov 19, 2021 | 55.61 | 55.69 | 54.27 | 55.07 | 967,052 | -1.05(-1.87%) |
Nov 18, 2021 | 56.55 | 56.49 | 56.10 | 56.12 | 737,848 | -0.48(-0.84%) |
Nov 17, 2021 | 56.05 | 56.82 | 55.86 | 56.60 | 770,369 | +0.68(+1.22%) |
Nov 16, 2021 | 55.87 | 56.32 | 55.62 | 55.91 | 946,521 | +0.25(+0.44%) |
Nov 15, 2021 | 56.70 | 56.70 | 55.55 | 55.66 | 602,150 | -0.80(-1.42%) |
Nov 12, 2021 | 56.96 | 56.96 | 55.96 | 56.47 | 562,627 | -0.51(-0.90%) |
Nov 11, 2021 | 56.56 | 57.15 | 56.41 | 56.98 | 636,971 | +0.34(+0.59%) |
Nov 10, 2021 | 57.20 | 56.64 | 884,849 | -0.44(-0.76%) | ||
Nov 09, 2021 | 57.02 | 57.55 | 56.78 | 57.08 | 590,199 | -0.36(-0.62%) |
Nov 08, 2021 | 57.15 | 58.59 | 57.12 | 57.44 | 1,029,956 | +0.79(+1.40%) |
Nov 05, 2021 | 56.91 | 57.26 | 56.31 | 56.64 | 714,326 | +0.55(+0.99%) |
Nov 04, 2021 | 56.65 | 56.65 | 55.66 | 56.09 | 750,766 | -0.72(-1.27%) |
Nov 03, 2021 | 56.60 | 57.45 | 56.60 | 56.81 | 785,941 | +0.00(+0.00%) |
Nov 02, 2021 | 56.60 | 57.14 | 56.18 | 56.81 | 924,900 | +0.29(+0.51%) |
Nov 01, 2021 | 55.85 | 56.98 | 55.51 | 56.53 | 886,869 | +1.02(+1.84%) |
Oct 29, 2021 | 55.87 | 56.15 | 55.30 | 55.51 | 578,773 | -0.34(-0.60%) |
Oct 28, 2021 | 55.20 | 55.85 | 55.16 | 55.84 | 440,160 | +0.81(+1.47%) |
Oct 27, 2021 | 56.43 | 56.64 | 55.00 | 55.03 | 553,540 | -1.70(-3.00%) |
Oct 26, 2021 | 57.16 | 56.73 | 322,830 | -0.35(-0.61%) | ||
Oct 25, 2021 | 57.09 | 57.19 | 56.53 | 57.08 | 505,182 | +0.10(+0.17%) |
Oct 22, 2021 | 57.18 | 57.37 | 56.65 | 56.98 | 399,579 | +0.06(+0.10%) |
Oct 21, 2021 | 57.15 | 57.52 | 56.52 | 56.92 | 436,894 | -0.57(-1.00%) |
Oct 20, 2021 | 56.72 | 57.53 | 56.64 | 57.50 | 409,891 | +0.60(+1.06%) |
Oct 19, 2021 | 56.97 | 56.99 | 56.63 | 56.89 | 418,962 | +0.40(+0.70%) |
Oct 18, 2021 | 56.65 | 56.91 | 56.31 | 56.50 | 353,494 | -0.54(-0.95%) |
Oct 15, 2021 | 57.15 | 57.36 | 56.77 | 57.04 | 493,404 | +0.52(+0.93%) |
Oct 14, 2021 | 56.15 | 56.55 | 55.79 | 56.52 | 384,635 | +0.92(+1.66%) |
Oct 13, 2021 | 56.21 | 56.21 | 54.91 | 55.60 | 640,046 | -0.72(-1.28%) |
Oct 12, 2021 | 56.17 | 56.72 | 56.08 | 56.32 | 457,432 | +0.10(+0.18%) |
Oct 11, 2021 | 57.07 | 57.57 | 56.17 | 56.22 | 617,170 | -0.62(-1.10%) |
Oct 08, 2021 | 56.31 | 56.87 | 56.13 | 56.84 | 409,316 | +0.49(+0.86%) |
Oct 07, 2021 | 56.53 | 56.85 | 56.28 | 56.36 | 608,080 | +0.35(+0.62%) |
Oct 06, 2021 | 55.01 | 56.03 | 54.44 | 56.01 | 768,047 | +0.30(+0.53%) |
Oct 05, 2021 | 54.74 | 55.92 | 54.44 | 55.71 | 1,092,281 | +1.24(+2.27%) |
Oct 04, 2021 | 54.80 | 55.53 | 54.33 | 54.48 | 810,992 | -0.24(-0.43%) |