Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.80 | 60.88 | 60.27 | 60.35 | 36,771 | +0.00(+0.00%) |
Dec 30, 2021 | 60.35 | 60.56 | 60.19 | 60.35 | 24,373 | +0.30(+0.50%) |
Dec 29, 2021 | 59.99 | 60.09 | 59.64 | 60.05 | 19,339 | +0.49(+0.82%) |
Dec 28, 2021 | 59.77 | 60.02 | 59.29 | 59.56 | 46,943 | +0.43(+0.73%) |
Dec 27, 2021 | 58.74 | 59.26 | 58.74 | 59.13 | 67,938 | +0.17(+0.29%) |
Dec 23, 2021 | 58.90 | 59.10 | 58.67 | 58.96 | 22,832 | +0.52(+0.89%) |
Dec 22, 2021 | 58.22 | 58.69 | 57.88 | 58.44 | 190,186 | +0.84(+1.46%) |
Dec 21, 2021 | 57.30 | 57.62 | 57.13 | 57.60 | 64,729 | +1.04(+1.84%) |
Dec 20, 2021 | 56.79 | 56.93 | 56.30 | 56.56 | 156,194 | -1.10(-1.91%) |
Dec 17, 2021 | 57.69 | 57.90 | 57.53 | 57.66 | 67,153 | -0.89(-1.52%) |
Dec 16, 2021 | 59.02 | 59.07 | 58.50 | 58.55 | 52,873 | -0.71(-1.20%) |
Dec 15, 2021 | 59.02 | 59.30 | 58.51 | 59.26 | 45,531 | -0.09(-0.15%) |
Dec 14, 2021 | 59.43 | 59.50 | 59.17 | 59.35 | 29,650 | +0.06(+0.10%) |
Dec 13, 2021 | 59.98 | 60.10 | 59.27 | 59.29 | 55,873 | -1.58(-2.60%) |
Dec 10, 2021 | 60.72 | 60.95 | 60.51 | 60.87 | 16,844 | +0.70(+1.16%) |
Dec 09, 2021 | 60.10 | 60.37 | 60.04 | 60.17 | 59,053 | +0.14(+0.23%) |
Dec 08, 2021 | 59.85 | 60.29 | 59.68 | 60.03 | 55,058 | +0.61(+1.03%) |
Dec 07, 2021 | 59.43 | 59.59 | 59.29 | 59.42 | 26,953 | +0.30(+0.51%) |
Dec 06, 2021 | 58.79 | 59.28 | 58.79 | 59.12 | 31,742 | -0.26(-0.44%) |
Dec 03, 2021 | 59.90 | 59.90 | 59.07 | 59.38 | 37,107 | -0.42(-0.70%) |
Dec 02, 2021 | 59.71 | 59.99 | 59.50 | 59.80 | 97,636 | +0.90(+1.53%) |
Dec 01, 2021 | 59.66 | 59.80 | 58.86 | 58.90 | 50,186 | -0.41(-0.69%) |
Nov 30, 2021 | 59.25 | 59.68 | 58.53 | 59.31 | 145,556 | +1.19(+2.05%) |
Nov 29, 2021 | 58.51 | 58.51 | 57.78 | 58.12 | 99,860 | -0.26(-0.45%) |
Nov 26, 2021 | 59.07 | 59.35 | 58.15 | 58.38 | 32,879 | -2.06(-3.41%) |
Nov 24, 2021 | 60.86 | 60.86 | 60.06 | 60.44 | 107,832 | -0.71(-1.16%) |
Nov 23, 2021 | 60.90 | 61.33 | 60.26 | 61.15 | 179,531 | +1.36(+2.27%) |
Nov 22, 2021 | 60.40 | 60.50 | 59.75 | 59.79 | 124,822 | -1.43(-2.34%) |
Nov 19, 2021 | 61.61 | 61.73 | 61.12 | 61.22 | 69,881 | -0.25(-0.41%) |
Nov 18, 2021 | 61.53 | 61.55 | 61.35 | 61.47 | 72,227 | -0.80(-1.28%) |
Nov 17, 2021 | 62.50 | 62.50 | 62.19 | 62.27 | 62,481 | -0.11(-0.18%) |
Nov 16, 2021 | 62.54 | 62.60 | 62.25 | 62.38 | 52,981 | -0.42(-0.67%) |
Nov 15, 2021 | 62.95 | 63.05 | 62.72 | 62.80 | 29,740 | -0.13(-0.21%) |
Nov 12, 2021 | 62.72 | 63.06 | 62.72 | 62.93 | 16,403 | +0.33(+0.53%) |
Nov 11, 2021 | 62.46 | 62.70 | 62.46 | 62.60 | 38,913 | +0.41(+0.66%) |
Nov 10, 2021 | 62.69 | 62.19 | 50,057 | -0.66(-1.05%) | ||
Nov 09, 2021 | 63.22 | 63.22 | 62.65 | 62.85 | 33,989 | -0.33(-0.52%) |
Nov 08, 2021 | 62.78 | 63.28 | 62.78 | 63.18 | 86,474 | +0.84(+1.35%) |
Nov 05, 2021 | 62.33 | 62.52 | 62.05 | 62.34 | 25,605 | +0.55(+0.89%) |
Nov 04, 2021 | 62.10 | 62.10 | 61.59 | 61.79 | 27,784 | -0.01(-0.02%) |
Nov 03, 2021 | 61.55 | 61.82 | 61.26 | 61.80 | 58,972 | +0.25(+0.41%) |
Nov 02, 2021 | 61.56 | 61.80 | 61.34 | 61.55 | 56,342 | +0.40(+0.65%) |
Nov 01, 2021 | 60.81 | 61.16 | 60.85 | 61.15 | 99,003 | +1.05(+1.74%) |
Oct 29, 2021 | 60.00 | 60.13 | 59.63 | 60.10 | 80,400 | -0.22(-0.36%) |
Oct 28, 2021 | 60.04 | 60.40 | 60.01 | 60.32 | 46,552 | -0.33(-0.54%) |
Oct 27, 2021 | 60.98 | 60.98 | 60.60 | 60.65 | 106,032 | -0.28(-0.46%) |
Oct 26, 2021 | 61.07 | 60.93 | 78,041 | +1.20(+2.01%) | ||
Oct 25, 2021 | 59.78 | 59.91 | 59.39 | 59.73 | 107,756 | -1.03(-1.70%) |
Oct 22, 2021 | 60.80 | 61.07 | 60.03 | 60.76 | 66,882 | -0.82(-1.33%) |
Oct 21, 2021 | 61.32 | 61.61 | 61.02 | 61.58 | 68,711 | -0.29(-0.47%) |
Oct 20, 2021 | 62.25 | 62.25 | 61.50 | 61.87 | 93,001 | -1.01(-1.61%) |
Oct 19, 2021 | 62.84 | 63.04 | 62.52 | 62.88 | 170,777 | -1.04(-1.63%) |
Oct 18, 2021 | 63.71 | 64.00 | 63.55 | 63.92 | 137,257 | +0.21(+0.33%) |
Oct 15, 2021 | 63.57 | 64.05 | 63.52 | 63.71 | 66,190 | +0.19(+0.30%) |
Oct 14, 2021 | 63.11 | 63.71 | 63.11 | 63.52 | 86,096 | +0.76(+1.21%) |
Oct 13, 2021 | 63.12 | 63.12 | 62.63 | 62.76 | 113,033 | +0.68(+1.10%) |
Oct 12, 2021 | 62.23 | 62.24 | 61.97 | 62.08 | 49,851 | +0.18(+0.28%) |
Oct 11, 2021 | 62.08 | 62.27 | 61.80 | 61.90 | 88,414 | -0.35(-0.56%) |
Oct 08, 2021 | 62.34 | 62.41 | 61.90 | 62.25 | 30,604 | +0.40(+0.65%) |
Oct 07, 2021 | 61.90 | 62.17 | 61.63 | 61.85 | 39,342 | +0.44(+0.72%) |
Oct 06, 2021 | 60.69 | 61.50 | 60.59 | 61.41 | 30,002 | -0.01(-0.02%) |
Oct 05, 2021 | 61.20 | 61.78 | 61.14 | 61.42 | 66,570 | +0.63(+1.04%) |
Oct 04, 2021 | 61.62 | 61.98 | 60.60 | 60.79 | 165,410 | -0.43(-0.70%) |