Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.39 | 58.65 | 58.05 | 58.29 | 139,812 | -0.10(-0.17%) |
Dec 30, 2021 | 57.90 | 58.93 | 57.90 | 58.39 | 75,238 | +0.49(+0.85%) |
Dec 29, 2021 | 57.31 | 57.90 | 56.95 | 57.90 | 53,836 | +0.58(+1.01%) |
Dec 28, 2021 | 57.20 | 57.70 | 56.57 | 57.32 | 101,870 | -0.18(-0.31%) |
Dec 27, 2021 | 56.75 | 57.61 | 55.93 | 57.50 | 191,832 | +0.98(+1.74%) |
Dec 23, 2021 | 56.51 | 57.04 | 56.39 | 56.51 | 54,882 | +0.10(+0.17%) |
Dec 22, 2021 | 55.92 | 56.55 | 54.29 | 56.41 | 84,844 | +0.43(+0.77%) |
Dec 21, 2021 | 55.16 | 56.56 | 54.62 | 55.98 | 63,911 | +1.27(+2.32%) |
Dec 20, 2021 | 54.52 | 54.88 | 53.95 | 54.72 | 113,671 | -0.42(-0.77%) |
Dec 17, 2021 | 53.93 | 55.29 | 53.52 | 55.14 | 351,954 | +0.96(+1.78%) |
Dec 16, 2021 | 56.15 | 56.30 | 54.01 | 54.17 | 182,256 | -1.94(-3.47%) |
Dec 15, 2021 | 55.16 | 56.12 | 54.65 | 56.12 | 142,265 | +0.95(+1.73%) |
Dec 14, 2021 | 55.07 | 55.51 | 54.48 | 55.17 | 242,926 | -0.28(-0.51%) |
Dec 13, 2021 | 55.56 | 55.88 | 54.72 | 55.45 | 121,562 | -0.01(-0.02%) |
Dec 10, 2021 | 55.44 | 55.60 | 54.50 | 55.46 | 99,285 | +0.35(+0.64%) |
Dec 09, 2021 | 54.89 | 56.04 | 54.89 | 55.11 | 159,934 | -0.24(-0.43%) |
Dec 08, 2021 | 56.47 | 56.75 | 54.92 | 55.34 | 338,231 | -0.77(-1.37%) |
Dec 07, 2021 | 56.25 | 56.49 | 54.97 | 56.11 | 231,553 | +0.00(+0.00%) |
Dec 06, 2021 | 56.17 | 56.75 | 55.10 | 56.11 | 228,735 | +0.52(+0.94%) |
Dec 03, 2021 | 56.06 | 56.55 | 54.93 | 55.59 | 208,975 | -0.44(-0.79%) |
Dec 02, 2021 | 53.88 | 56.12 | 51.96 | 56.03 | 313,086 | +1.98(+3.67%) |
Dec 01, 2021 | 57.70 | 58.06 | 54.04 | 54.05 | 280,558 | -2.54(-4.50%) |
Nov 30, 2021 | 55.66 | 57.05 | 55.28 | 56.59 | 1,164,529 | +0.64(+1.14%) |
Nov 29, 2021 | 55.76 | 56.39 | 55.39 | 55.95 | 232,655 | +0.58(+1.05%) |
Nov 26, 2021 | 56.15 | 56.15 | 54.44 | 55.37 | 304,377 | -1.35(-2.37%) |
Nov 24, 2021 | 56.20 | 57.43 | 56.20 | 56.72 | 198,371 | +0.23(+0.40%) |
Nov 23, 2021 | 55.21 | 56.53 | 54.92 | 56.49 | 360,235 | +1.86(+3.40%) |
Nov 22, 2021 | 55.10 | 55.46 | 54.05 | 54.64 | 102,182 | -0.38(-0.70%) |
Nov 19, 2021 | 54.94 | 55.17 | 54.03 | 55.02 | 101,513 | -0.17(-0.30%) |
Nov 18, 2021 | 54.70 | 55.38 | 54.95 | 55.19 | 240,456 | +0.37(+0.68%) |
Nov 17, 2021 | 54.25 | 54.99 | 53.92 | 54.81 | 153,752 | +0.73(+1.34%) |
Nov 16, 2021 | 53.10 | 54.35 | 52.74 | 54.09 | 182,214 | +0.85(+1.61%) |
Nov 15, 2021 | 53.26 | 53.45 | 52.66 | 53.23 | 148,708 | +0.57(+1.08%) |
Nov 12, 2021 | 52.83 | 53.11 | 52.26 | 52.66 | 77,521 | +0.10(+0.19%) |
Nov 11, 2021 | 52.49 | 53.03 | 52.08 | 52.56 | 131,990 | +0.15(+0.28%) |
Nov 10, 2021 | 52.34 | 52.46 | 52.42 | 107,253 | +1.12(+2.18%) | |
Nov 09, 2021 | 51.74 | 51.97 | 50.83 | 51.30 | 134,288 | -0.64(-1.23%) |
Nov 08, 2021 | 52.87 | 52.87 | 51.78 | 51.94 | 103,685 | -0.53(-1.01%) |
Nov 05, 2021 | 52.08 | 53.93 | 52.08 | 52.47 | 284,933 | +0.59(+1.14%) |
Nov 04, 2021 | 51.39 | 52.56 | 51.08 | 51.88 | 113,355 | +0.71(+1.38%) |
Nov 03, 2021 | 51.88 | 52.56 | 50.88 | 51.17 | 290,460 | -0.72(-1.38%) |
Nov 02, 2021 | 52.15 | 52.54 | 51.61 | 51.89 | 87,745 | -0.14(-0.26%) |
Nov 01, 2021 | 51.50 | 52.44 | 51.34 | 52.02 | 158,586 | +0.80(+1.55%) |
Oct 29, 2021 | 51.10 | 51.76 | 50.69 | 51.23 | 111,610 | -0.17(-0.32%) |
Oct 28, 2021 | 50.47 | 51.43 | 50.47 | 51.39 | 66,625 | +1.03(+2.05%) |
Oct 27, 2021 | 50.03 | 50.78 | 50.03 | 50.36 | 51,907 | +0.21(+0.41%) |
Oct 26, 2021 | 50.62 | 50.16 | 57,954 | -0.46(-0.91%) | ||
Oct 25, 2021 | 50.37 | 50.98 | 50.14 | 50.62 | 75,254 | +0.40(+0.80%) |
Oct 22, 2021 | 49.82 | 50.22 | 49.62 | 50.22 | 43,757 | +0.37(+0.75%) |
Oct 21, 2021 | 49.90 | 50.43 | 49.55 | 49.84 | 42,714 | +0.04(+0.08%) |
Oct 20, 2021 | 49.73 | 49.95 | 49.47 | 49.80 | 42,592 | +0.22(+0.44%) |
Oct 19, 2021 | 49.34 | 49.62 | 48.87 | 49.59 | 51,227 | +0.54(+1.10%) |
Oct 18, 2021 | 48.80 | 49.07 | 48.41 | 49.05 | 52,657 | -0.07(-0.14%) |
Oct 15, 2021 | 49.74 | 49.74 | 48.92 | 49.12 | 148,519 | -0.54(-1.09%) |
Oct 14, 2021 | 48.67 | 49.67 | 48.48 | 49.66 | 61,287 | +1.39(+2.89%) |
Oct 13, 2021 | 48.09 | 48.30 | 47.97 | 48.26 | 48,713 | +0.07(+0.14%) |
Oct 12, 2021 | 47.90 | 48.33 | 47.73 | 48.19 | 48,242 | +0.39(+0.82%) |
Oct 11, 2021 | 47.93 | 48.06 | 47.46 | 47.80 | 29,307 | +0.01(+0.02%) |
Oct 08, 2021 | 48.16 | 48.67 | 47.46 | 47.79 | 57,714 | -0.24(-0.49%) |
Oct 07, 2021 | 48.08 | 48.74 | 47.72 | 48.03 | 125,712 | +0.06(+0.12%) |
Oct 06, 2021 | 47.52 | 48.09 | 47.19 | 47.97 | 53,288 | +0.23(+0.47%) |
Oct 05, 2021 | 47.09 | 47.93 | 47.01 | 47.74 | 42,030 | +0.75(+1.59%) |
Oct 04, 2021 | 47.87 | 48.27 | 46.72 | 46.99 | 94,060 | -0.92(-1.93%) |