Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 57.18 | 57.18 | 57.18 | 57.18 | 100 | -0.63(-1.10%) |
Dec 30, 2021 | 57.81 | 57.81 | 57.81 | 57.81 | 174 | +0.99(+1.75%) |
Dec 29, 2021 | 56.82 | 56.82 | 56.82 | 56.82 | 202 | -0.62(-1.09%) |
Dec 28, 2021 | 58.75 | 58.75 | 57.44 | 57.44 | 222 | -0.72(-1.23%) |
Dec 27, 2021 | 58.44 | 58.44 | 58.16 | 58.16 | 333 | -1.20(-2.02%) |
Dec 23, 2021 | 58.90 | 59.36 | 58.90 | 59.36 | 140 | +0.88(+1.50%) |
Dec 22, 2021 | 58.15 | 58.48 | 58.15 | 58.48 | 384 | -0.02(-0.03%) |
Dec 21, 2021 | 58.50 | 58.50 | 58.50 | 58.50 | 179 | +2.09(+3.71%) |
Dec 20, 2021 | 56.41 | 56.41 | 56.41 | 56.41 | 11 | -0.84(-1.46%) |
Dec 17, 2021 | 54.87 | 57.24 | 54.87 | 57.24 | 761 | +2.39(+4.36%) |
Dec 16, 2021 | 55.46 | 55.46 | 54.85 | 54.85 | 320 | -1.01(-1.80%) |
Dec 15, 2021 | 54.02 | 55.87 | 54.02 | 55.86 | 601 | +0.79(+1.43%) |
Dec 14, 2021 | 55.30 | 55.31 | 55.07 | 55.07 | 469 | -1.31(-2.32%) |
Dec 13, 2021 | 56.37 | 56.37 | 56.37 | 56.37 | 293 | +0.14(+0.24%) |
Dec 10, 2021 | 57.28 | 57.28 | 56.24 | 56.24 | 373 | -0.84(-1.47%) |
Dec 09, 2021 | 57.08 | 57.08 | 57.08 | 57.08 | 214 | -2.21(-3.73%) |
Dec 08, 2021 | 57.95 | 59.29 | 57.95 | 59.29 | 892 | +1.40(+2.42%) |
Dec 07, 2021 | 57.89 | 57.89 | 57.89 | 57.89 | 50 | +2.04(+3.65%) |
Dec 06, 2021 | 55.49 | 55.94 | 55.49 | 55.85 | 1,105 | +1.16(+2.12%) |
Dec 03, 2021 | 54.55 | 54.69 | 54.41 | 54.69 | 2,242 | -2.20(-3.88%) |
Dec 02, 2021 | 56.25 | 56.89 | 56.25 | 56.89 | 475 | +1.12(+2.02%) |
Dec 01, 2021 | 58.05 | 58.05 | 55.77 | 55.77 | 670 | -2.28(-3.93%) |
Nov 30, 2021 | 58.68 | 58.68 | 58.68 | 58.05 | 617 | -0.66(-1.13%) |
Nov 29, 2021 | 59.30 | 59.30 | 58.71 | 58.71 | 325 | -0.47(-0.79%) |
Nov 26, 2021 | 59.18 | 59.18 | 59.18 | 59.18 | 104 | -1.38(-2.28%) |
Nov 24, 2021 | 60.56 | 60.56 | 60.56 | 60.56 | 104 | +0.40(+0.66%) |
Nov 23, 2021 | 60.16 | 60.16 | 60.16 | 60.16 | 260 | -0.81(-1.34%) |
Nov 22, 2021 | 61.76 | 61.80 | 60.98 | 60.98 | 1,079 | -0.54(-0.88%) |
Nov 19, 2021 | 61.52 | 61.52 | 61.52 | 61.52 | 432 | -1.04(-1.66%) |
Nov 18, 2021 | 63.73 | 62.56 | 62.48 | 62.56 | 532 | -1.50(-2.35%) |
Nov 17, 2021 | 64.39 | 64.39 | 63.99 | 64.06 | 404 | -1.66(-2.53%) |
Nov 16, 2021 | 65.73 | 65.73 | 65.73 | 65.73 | 140 | +0.56(+0.86%) |
Nov 15, 2021 | 65.17 | 65.17 | 65.17 | 65.17 | 192 | -1.14(-1.72%) |
Nov 12, 2021 | 66.58 | 66.58 | 66.02 | 66.30 | 705 | +0.25(+0.38%) |
Nov 11, 2021 | 65.72 | 66.05 | 65.72 | 66.05 | 417 | +0.44(+0.67%) |
Nov 10, 2021 | 65.62 | 65.62 | 65.57 | 65.61 | 324 | -1.53(-2.28%) |
Nov 09, 2021 | 67.08 | 67.14 | 67.08 | 67.14 | 426 | -1.05(-1.55%) |
Nov 08, 2021 | 68.76 | 68.76 | 68.20 | 68.20 | 370 | +0.11(+0.16%) |
Nov 05, 2021 | 68.08 | 68.08 | 68.08 | 68.08 | 279 | -0.79(-1.14%) |
Nov 04, 2021 | 68.93 | 68.93 | 68.87 | 68.87 | 160 | -0.54(-0.78%) |
Nov 03, 2021 | 68.89 | 69.43 | 68.80 | 69.41 | 2,956 | +1.74(+2.58%) |
Nov 02, 2021 | 67.19 | 67.67 | 67.19 | 67.67 | 305 | -0.41(-0.60%) |
Nov 01, 2021 | 67.63 | 68.07 | 67.63 | 68.07 | 330 | +2.35(+3.57%) |
Oct 29, 2021 | 65.74 | 65.74 | 65.72 | 65.73 | 394 | -0.35(-0.53%) |
Oct 28, 2021 | 66.07 | 66.07 | 66.07 | 66.07 | 60 | +1.21(+1.87%) |
Oct 27, 2021 | 65.67 | 66.10 | 64.86 | 64.86 | 635 | -0.99(-1.51%) |
Oct 26, 2021 | 66.60 | 65.86 | 65.86 | 113 | -0.75(-1.12%) | |
Oct 25, 2021 | 66.21 | 66.60 | 66.21 | 66.60 | 670 | +0.14(+0.21%) |
Oct 22, 2021 | 66.46 | 66.46 | 66.46 | 66.46 | 132 | -0.63(-0.94%) |
Oct 21, 2021 | 67.09 | 67.09 | 67.09 | 67.09 | 88 | +0.15(+0.23%) |
Oct 20, 2021 | 66.94 | 66.94 | 66.94 | 66.94 | 20 | -0.22(-0.33%) |
Oct 19, 2021 | 66.98 | 67.16 | 66.98 | 67.16 | 259 | +1.43(+2.17%) |
Oct 18, 2021 | 66.80 | 66.80 | 65.74 | 65.74 | 382 | -1.17(-1.75%) |
Oct 15, 2021 | 66.75 | 66.91 | 66.75 | 66.91 | 207 | -0.32(-0.47%) |
Oct 14, 2021 | 67.22 | 67.22 | 67.22 | 67.22 | 109 | +1.01(+1.52%) |
Oct 13, 2021 | 66.19 | 66.21 | 66.19 | 66.21 | 302 | +0.84(+1.28%) |
Oct 12, 2021 | 65.38 | 65.38 | 65.38 | 65.38 | 112 | +0.60(+0.93%) |
Oct 11, 2021 | 64.77 | 64.77 | 64.77 | 64.77 | 59 | -0.56(-0.86%) |
Oct 08, 2021 | 65.34 | 65.34 | 65.34 | 65.34 | 242 | -0.44(-0.67%) |
Oct 07, 2021 | 65.93 | 66.12 | 65.66 | 65.77 | 1,829 | +0.58(+0.89%) |
Oct 06, 2021 | 65.21 | 65.27 | 65.06 | 65.20 | 2,223 | +0.20(+0.31%) |
Oct 05, 2021 | 65.20 | 65.20 | 65.00 | 65.00 | 403 | +0.43(+0.66%) |
Oct 04, 2021 | 64.57 | 64.57 | 64.57 | 64.57 | 19 | -2.13(-3.20%) |