Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.93 | 59.43 | 58.89 | 59.24 | 117,325 | +0.13(+0.23%) |
Dec 30, 2021 | 59.40 | 59.56 | 59.04 | 59.11 | 132,781 | +0.00(+0.00%) |
Dec 29, 2021 | 58.75 | 59.15 | 58.37 | 59.11 | 139,058 | +0.49(+0.84%) |
Dec 28, 2021 | 57.96 | 58.73 | 57.96 | 58.62 | 105,178 | +0.63(+1.09%) |
Dec 27, 2021 | 57.81 | 58.00 | 57.02 | 57.98 | 144,030 | +0.29(+0.50%) |
Dec 23, 2021 | 57.87 | 58.15 | 57.53 | 57.70 | 137,327 | +0.12(+0.22%) |
Dec 22, 2021 | 57.52 | 57.84 | 57.22 | 57.57 | 136,686 | +0.20(+0.34%) |
Dec 21, 2021 | 57.24 | 57.79 | 57.09 | 57.38 | 199,728 | +0.54(+0.94%) |
Dec 20, 2021 | 56.53 | 56.98 | 55.83 | 56.84 | 265,983 | -0.26(-0.45%) |
Dec 17, 2021 | 57.33 | 57.97 | 57.07 | 57.10 | 740,054 | -0.68(-1.17%) |
Dec 16, 2021 | 57.83 | 58.63 | 57.37 | 57.78 | 277,078 | +0.23(+0.40%) |
Dec 15, 2021 | 56.09 | 57.67 | 56.02 | 57.55 | 381,927 | +1.49(+2.66%) |
Dec 14, 2021 | 56.14 | 56.75 | 55.94 | 56.06 | 532,454 | -0.01(-0.02%) |
Dec 13, 2021 | 55.89 | 56.45 | 55.39 | 56.06 | 418,614 | -0.13(-0.24%) |
Dec 10, 2021 | 56.05 | 56.49 | 55.69 | 56.20 | 355,019 | +0.62(+1.11%) |
Dec 09, 2021 | 55.59 | 56.14 | 55.21 | 55.58 | 327,026 | -0.55(-0.99%) |
Dec 08, 2021 | 56.28 | 56.63 | 55.81 | 56.14 | 238,221 | +0.04(+0.08%) |
Dec 07, 2021 | 56.09 | 56.47 | 55.72 | 56.09 | 296,581 | +0.05(+0.10%) |
Dec 06, 2021 | 55.77 | 56.45 | 55.40 | 56.04 | 336,774 | +1.38(+2.53%) |
Dec 03, 2021 | 54.84 | 54.84 | 53.66 | 54.65 | 291,712 | +0.24(+0.44%) |
Dec 02, 2021 | 52.87 | 54.78 | 52.48 | 54.41 | 394,892 | +1.89(+3.60%) |
Dec 01, 2021 | 53.31 | 54.09 | 52.43 | 52.52 | 471,656 | +0.17(+0.32%) |
Nov 30, 2021 | 53.46 | 53.46 | 52.28 | 52.35 | 456,696 | -1.53(-2.83%) |
Nov 29, 2021 | 54.16 | 54.56 | 53.39 | 53.88 | 331,995 | +0.21(+0.38%) |
Nov 26, 2021 | 55.41 | 55.62 | 52.86 | 53.67 | 339,155 | -2.57(-4.57%) |
Nov 24, 2021 | 56.79 | 56.84 | 56.13 | 56.24 | 288,772 | -0.54(-0.94%) |
Nov 23, 2021 | 56.70 | 57.18 | 56.22 | 56.78 | 391,662 | +0.35(+0.62%) |
Nov 22, 2021 | 56.03 | 57.03 | 55.88 | 56.43 | 457,835 | +0.54(+0.96%) |
Nov 19, 2021 | 55.77 | 55.92 | 55.51 | 55.89 | 262,472 | -0.08(-0.14%) |
Nov 18, 2021 | 56.35 | 55.98 | 55.56 | 55.98 | 220,479 | -0.54(-0.95%) |
Nov 17, 2021 | 56.70 | 56.77 | 56.24 | 56.51 | 274,071 | -0.32(-0.57%) |
Nov 16, 2021 | 57.60 | 57.63 | 56.54 | 56.83 | 231,668 | -0.77(-1.33%) |
Nov 15, 2021 | 57.60 | 57.75 | 57.07 | 57.60 | 187,694 | +0.45(+0.78%) |
Nov 12, 2021 | 57.41 | 57.77 | 56.97 | 57.15 | 142,988 | -0.05(-0.09%) |
Nov 11, 2021 | 57.87 | 58.00 | 57.06 | 57.21 | 149,987 | -0.60(-1.04%) |
Nov 10, 2021 | 56.85 | 57.81 | 216,220 | +1.09(+1.92%) | ||
Nov 09, 2021 | 56.62 | 57.03 | 56.01 | 56.72 | 195,813 | +0.23(+0.41%) |
Nov 08, 2021 | 57.65 | 57.65 | 56.03 | 56.49 | 282,193 | -1.14(-1.98%) |
Nov 05, 2021 | 56.82 | 58.08 | 56.80 | 57.63 | 241,357 | +0.97(+1.72%) |
Nov 04, 2021 | 54.87 | 57.08 | 54.87 | 56.66 | 363,977 | +0.59(+1.06%) |
Nov 03, 2021 | 55.78 | 56.64 | 55.62 | 56.07 | 288,145 | +0.36(+0.65%) |
Nov 02, 2021 | 56.16 | 56.16 | 54.86 | 55.70 | 194,407 | -0.17(-0.30%) |
Nov 01, 2021 | 54.40 | 55.98 | 54.41 | 55.87 | 225,324 | +1.46(+2.68%) |
Oct 29, 2021 | 54.20 | 54.70 | 54.06 | 54.41 | 224,974 | +0.04(+0.08%) |
Oct 28, 2021 | 54.02 | 54.71 | 54.02 | 54.37 | 202,744 | +0.38(+0.70%) |
Oct 27, 2021 | 54.90 | 55.07 | 53.97 | 53.99 | 224,802 | -1.06(-1.93%) |
Oct 26, 2021 | 54.78 | 55.05 | 275,433 | +0.28(+0.52%) | ||
Oct 25, 2021 | 54.47 | 55.01 | 54.28 | 54.77 | 201,466 | +0.25(+0.45%) |
Oct 22, 2021 | 54.55 | 54.65 | 54.13 | 54.52 | 144,133 | +0.24(+0.44%) |
Oct 21, 2021 | 54.94 | 55.07 | 54.16 | 54.28 | 191,194 | -0.68(-1.24%) |
Oct 20, 2021 | 54.40 | 55.62 | 54.27 | 54.96 | 237,898 | +0.77(+1.42%) |
Oct 19, 2021 | 55.23 | 55.23 | 54.08 | 54.19 | 305,531 | -0.75(-1.37%) |
Oct 18, 2021 | 55.85 | 55.85 | 54.85 | 54.94 | 290,791 | -1.42(-2.53%) |
Oct 15, 2021 | 56.01 | 56.70 | 55.69 | 56.37 | 1,998,664 | +0.88(+1.59%) |
Oct 14, 2021 | 54.69 | 55.94 | 54.53 | 55.48 | 546,358 | +1.22(+2.25%) |
Oct 13, 2021 | 53.79 | 54.46 | 53.24 | 54.26 | 405,784 | +0.65(+1.20%) |
Oct 12, 2021 | 52.44 | 53.67 | 52.21 | 53.62 | 533,394 | +1.22(+2.33%) |
Oct 11, 2021 | 52.59 | 52.79 | 50.26 | 52.40 | 803,040 | -0.53(-1.00%) |
Oct 08, 2021 | 52.58 | 53.30 | 52.45 | 52.93 | 314,259 | +0.26(+0.49%) |
Oct 07, 2021 | 53.05 | 53.56 | 52.52 | 52.67 | 328,710 | -0.33(-0.62%) |
Oct 06, 2021 | 52.51 | 53.02 | 51.55 | 53.00 | 322,138 | +0.18(+0.33%) |
Oct 05, 2021 | 53.24 | 53.79 | 52.65 | 52.82 | 260,724 | -0.36(-0.68%) |
Oct 04, 2021 | 52.89 | 53.53 | 52.89 | 53.18 | 354,974 | +0.50(+0.94%) |