Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 61.47 | 61.67 | 61.21 | 61.49 | 18,925 | +0.05(+0.08%) |
Dec 30, 2021 | 61.79 | 62.01 | 61.36 | 61.44 | 3,476 | -0.09(-0.15%) |
Dec 29, 2021 | 61.55 | 61.73 | 61.47 | 61.53 | 7,289 | +0.03(+0.05%) |
Dec 28, 2021 | 61.71 | 61.98 | 61.39 | 61.50 | 39,159 | -0.28(-0.46%) |
Dec 27, 2021 | 60.77 | 61.79 | 60.72 | 61.79 | 33,110 | +1.05(+1.73%) |
Dec 23, 2021 | 60.58 | 60.94 | 60.55 | 60.74 | 41,093 | +0.51(+0.85%) |
Dec 22, 2021 | 59.62 | 60.25 | 59.40 | 60.23 | 10,771 | +0.60(+1.00%) |
Dec 21, 2021 | 58.84 | 59.63 | 58.84 | 59.63 | 90,099 | +1.46(+2.51%) |
Dec 20, 2021 | 58.07 | 58.24 | 57.15 | 58.17 | 24,490 | -0.54(-0.91%) |
Dec 17, 2021 | 58.27 | 59.21 | 58.22 | 58.70 | 7,515 | -0.27(-0.45%) |
Dec 16, 2021 | 59.55 | 60.12 | 58.86 | 58.97 | 10,858 | -0.53(-0.88%) |
Dec 15, 2021 | 58.18 | 59.50 | 57.88 | 59.50 | 32,814 | +1.27(+2.18%) |
Dec 14, 2021 | 58.11 | 58.95 | 58.11 | 58.23 | 10,443 | -0.24(-0.42%) |
Dec 13, 2021 | 59.30 | 59.32 | 58.43 | 58.47 | 6,211 | -0.86(-1.46%) |
Dec 10, 2021 | 59.89 | 59.89 | 59.14 | 59.33 | 23,370 | -0.19(-0.32%) |
Dec 09, 2021 | 59.87 | 59.94 | 59.49 | 59.53 | 95,621 | -0.80(-1.32%) |
Dec 08, 2021 | 60.09 | 60.41 | 60.08 | 60.32 | 7,364 | +0.53(+0.88%) |
Dec 07, 2021 | 60.08 | 60.45 | 59.80 | 59.80 | 7,643 | +0.65(+1.10%) |
Dec 06, 2021 | 58.64 | 59.55 | 58.59 | 59.14 | 21,665 | +0.88(+1.50%) |
Dec 03, 2021 | 58.81 | 58.81 | 57.96 | 58.27 | 7,084 | -0.79(-1.34%) |
Dec 02, 2021 | 58.02 | 59.20 | 58.02 | 59.06 | 6,211 | +1.34(+2.32%) |
Dec 01, 2021 | 59.46 | 59.85 | 57.72 | 57.72 | 8,394 | -0.70(-1.20%) |
Nov 30, 2021 | 59.01 | 59.01 | 57.91 | 58.42 | 8,604 | -0.99(-1.66%) |
Nov 29, 2021 | 60.68 | 60.68 | 59.09 | 59.41 | 4,632 | -0.24(-0.40%) |
Nov 26, 2021 | 60.73 | 60.73 | 58.92 | 59.65 | 13,269 | -2.48(-4.00%) |
Nov 24, 2021 | 62.05 | 62.23 | 61.84 | 62.13 | 5,525 | -0.26(-0.42%) |
Nov 23, 2021 | 62.42 | 62.54 | 62.07 | 62.39 | 4,719 | +0.08(+0.12%) |
Nov 22, 2021 | 62.17 | 62.98 | 62.17 | 62.32 | 2,165 | +0.44(+0.72%) |
Nov 19, 2021 | 62.05 | 62.05 | 61.85 | 61.87 | 4,552 | -0.60(-0.96%) |
Nov 18, 2021 | 62.72 | 62.47 | 62.30 | 62.47 | 19,600 | -0.28(-0.45%) |
Nov 17, 2021 | 62.58 | 62.76 | 62.39 | 62.76 | 4,441 | -0.45(-0.71%) |
Nov 16, 2021 | 63.31 | 63.31 | 62.97 | 63.21 | 5,242 | -0.00(-0.00%) |
Nov 15, 2021 | 63.41 | 63.56 | 63.07 | 63.21 | 7,471 | -0.31(-0.49%) |
Nov 12, 2021 | 63.79 | 63.79 | 63.45 | 63.52 | 4,215 | -0.14(-0.22%) |
Nov 11, 2021 | 63.26 | 63.78 | 63.26 | 63.66 | 16,686 | +0.70(+1.11%) |
Nov 10, 2021 | 63.14 | 62.96 | 10,382 | -0.26(-0.40%) | ||
Nov 09, 2021 | 63.06 | 63.32 | 62.64 | 63.21 | 3,629 | +0.15(+0.24%) |
Nov 08, 2021 | 63.40 | 63.42 | 63.02 | 63.07 | 16,283 | +0.26(+0.41%) |
Nov 05, 2021 | 62.06 | 63.09 | 62.06 | 62.81 | 5,090 | +1.16(+1.87%) |
Nov 04, 2021 | 62.45 | 62.45 | 61.38 | 61.65 | 4,321 | -0.63(-1.01%) |
Nov 03, 2021 | 60.88 | 62.44 | 60.85 | 62.28 | 6,676 | +1.57(+2.59%) |
Nov 02, 2021 | 61.32 | 61.32 | 60.45 | 60.71 | 28,704 | -0.39(-0.64%) |
Nov 01, 2021 | 59.80 | 61.13 | 59.59 | 61.10 | 6,181 | +1.50(+2.52%) |
Oct 29, 2021 | 59.33 | 59.74 | 59.33 | 59.59 | 2,931 | +0.12(+0.21%) |
Oct 28, 2021 | 59.09 | 59.47 | 59.09 | 59.47 | 4,114 | +0.92(+1.57%) |
Oct 27, 2021 | 59.16 | 59.19 | 58.54 | 58.55 | 3,039 | -1.07(-1.80%) |
Oct 26, 2021 | 60.25 | 59.62 | 59.62 | 5,469 | -0.46(-0.76%) | |
Oct 25, 2021 | 59.63 | 60.08 | 59.63 | 60.08 | 2,979 | +0.64(+1.07%) |
Oct 22, 2021 | 59.59 | 59.62 | 59.26 | 59.45 | 6,211 | -0.18(-0.30%) |
Oct 21, 2021 | 59.68 | 59.90 | 59.33 | 59.62 | 7,391 | +0.21(+0.35%) |
Oct 20, 2021 | 58.85 | 59.49 | 58.85 | 59.41 | 2,654 | +0.55(+0.94%) |
Oct 19, 2021 | 59.19 | 59.19 | 58.70 | 58.86 | 24,232 | -0.25(-0.43%) |
Oct 18, 2021 | 58.96 | 59.17 | 58.96 | 59.11 | 5,666 | +0.07(+0.12%) |
Oct 15, 2021 | 59.89 | 59.91 | 59.04 | 59.04 | 10,817 | -0.14(-0.23%) |
Oct 14, 2021 | 59.21 | 59.35 | 59.03 | 59.18 | 4,071 | +0.42(+0.72%) |
Oct 13, 2021 | 58.44 | 58.75 | 58.17 | 58.75 | 4,445 | -0.08(-0.14%) |
Oct 12, 2021 | 58.61 | 58.84 | 58.61 | 58.84 | 4,821 | +0.16(+0.28%) |
Oct 11, 2021 | 59.31 | 59.32 | 58.68 | 58.68 | 4,574 | -0.33(-0.57%) |
Oct 08, 2021 | 59.33 | 59.35 | 59.01 | 59.01 | 2,896 | -0.16(-0.27%) |
Oct 07, 2021 | 59.01 | 59.42 | 59.01 | 59.17 | 4,277 | +0.92(+1.58%) |
Oct 06, 2021 | 58.15 | 58.27 | 57.74 | 58.25 | 4,032 | -0.33(-0.56%) |
Oct 05, 2021 | 58.27 | 58.74 | 58.25 | 58.58 | 6,839 | +0.45(+0.77%) |
Oct 04, 2021 | 58.42 | 58.42 | 57.91 | 58.13 | 8,411 | -0.23(-0.40%) |