Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.32 | 58.65 | 58.30 | 58.46 | 160,746 | +0.07(+0.13%) |
Dec 30, 2021 | 58.62 | 58.70 | 58.34 | 58.38 | 181,990 | -0.14(-0.24%) |
Dec 29, 2021 | 58.43 | 58.60 | 58.29 | 58.52 | 235,398 | -0.12(-0.21%) |
Dec 28, 2021 | 58.59 | 58.81 | 58.57 | 58.64 | 252,497 | -0.06(-0.10%) |
Dec 27, 2021 | 58.36 | 58.75 | 58.34 | 58.70 | 96,167 | +0.33(+0.56%) |
Dec 23, 2021 | 58.12 | 58.52 | 58.09 | 58.37 | 199,292 | +0.43(+0.75%) |
Dec 22, 2021 | 57.53 | 57.97 | 57.45 | 57.94 | 234,645 | -0.01(-0.02%) |
Dec 21, 2021 | 57.60 | 57.98 | 57.45 | 57.95 | 212,157 | +0.57(+0.99%) |
Dec 20, 2021 | 57.08 | 57.43 | 56.89 | 57.38 | 142,995 | -0.44(-0.76%) |
Dec 17, 2021 | 57.95 | 58.22 | 57.78 | 57.82 | 350,448 | -0.65(-1.12%) |
Dec 16, 2021 | 58.79 | 58.80 | 58.43 | 58.47 | 303,236 | +0.06(+0.09%) |
Dec 15, 2021 | 57.92 | 58.55 | 57.78 | 58.42 | 342,831 | +1.03(+1.79%) |
Dec 14, 2021 | 57.33 | 57.59 | 57.19 | 57.39 | 228,598 | +0.27(+0.47%) |
Dec 13, 2021 | 57.45 | 57.47 | 57.12 | 57.12 | 158,843 | -0.62(-1.08%) |
Dec 10, 2021 | 57.73 | 57.80 | 57.56 | 57.75 | 90,364 | +0.11(+0.19%) |
Dec 09, 2021 | 57.62 | 57.83 | 57.45 | 57.64 | 2,570,817 | -0.56(-0.96%) |
Dec 08, 2021 | 58.25 | 58.31 | 58.12 | 58.20 | 572,429 | -0.12(-0.20%) |
Dec 07, 2021 | 57.97 | 58.42 | 57.97 | 58.32 | 384,268 | +1.50(+2.63%) |
Dec 06, 2021 | 56.65 | 57.04 | 56.54 | 56.82 | 211,265 | +0.48(+0.85%) |
Dec 03, 2021 | 56.75 | 56.82 | 55.97 | 56.34 | 285,360 | +0.24(+0.43%) |
Dec 02, 2021 | 55.40 | 56.30 | 55.33 | 56.10 | 311,019 | +1.27(+2.31%) |
Dec 01, 2021 | 56.13 | 56.19 | 54.74 | 54.84 | 294,781 | -0.21(-0.38%) |
Nov 30, 2021 | 54.97 | 55.08 | 54.79 | 55.05 | 952,153 | -0.94(-1.67%) |
Nov 29, 2021 | 56.26 | 56.36 | 55.80 | 55.98 | 397,233 | +0.34(+0.61%) |
Nov 26, 2021 | 56.52 | 56.52 | 55.49 | 55.65 | 928,449 | -2.70(-4.63%) |
Nov 24, 2021 | 58.02 | 58.35 | 58.01 | 58.35 | 294,114 | -0.48(-0.81%) |
Nov 23, 2021 | 58.46 | 58.87 | 58.44 | 58.82 | 160,744 | +0.32(+0.55%) |
Nov 22, 2021 | 58.60 | 58.77 | 58.44 | 58.50 | 145,199 | +0.31(+0.54%) |
Nov 19, 2021 | 58.11 | 58.23 | 57.92 | 58.19 | 221,295 | +0.03(+0.05%) |
Nov 18, 2021 | 58.09 | 58.22 | 57.86 | 58.16 | 457,246 | -0.05(-0.08%) |
Nov 17, 2021 | 58.30 | 58.30 | 58.01 | 58.21 | 105,964 | -0.57(-0.97%) |
Nov 16, 2021 | 58.59 | 58.80 | 58.59 | 58.78 | 435,692 | +0.09(+0.16%) |
Nov 15, 2021 | 58.58 | 58.70 | 58.53 | 58.68 | 488,719 | +0.06(+0.09%) |
Nov 12, 2021 | 58.49 | 58.71 | 58.43 | 58.63 | 216,464 | +0.58(+1.00%) |
Nov 11, 2021 | 57.96 | 58.15 | 57.90 | 58.05 | 145,141 | +0.36(+0.62%) |
Nov 10, 2021 | 57.80 | 57.69 | 398,830 | -0.35(-0.60%) | ||
Nov 09, 2021 | 58.10 | 58.12 | 57.75 | 58.04 | 533,593 | -0.55(-0.94%) |
Nov 08, 2021 | 58.57 | 58.63 | 58.40 | 58.59 | 387,479 | -0.16(-0.27%) |
Nov 05, 2021 | 58.77 | 58.83 | 58.51 | 58.75 | 208,342 | -0.18(-0.31%) |
Nov 04, 2021 | 58.99 | 59.01 | 58.73 | 58.93 | 248,968 | +0.18(+0.31%) |
Nov 03, 2021 | 58.34 | 58.83 | 58.25 | 58.75 | 179,581 | +0.33(+0.57%) |
Nov 02, 2021 | 58.26 | 58.49 | 58.26 | 58.42 | 338,194 | -0.25(-0.42%) |
Nov 01, 2021 | 58.68 | 57.65 | 58.38 | 58.67 | 212,290 | +1.02(+1.77%) |
Oct 29, 2021 | 57.38 | 57.74 | 57.36 | 57.65 | 312,956 | +0.05(+0.08%) |
Oct 28, 2021 | 57.40 | 57.60 | 57.35 | 57.60 | 221,933 | +0.28(+0.48%) |
Oct 27, 2021 | 57.53 | 57.66 | 57.29 | 57.33 | 230,687 | -0.49(-0.84%) |
Oct 26, 2021 | 58.20 | 57.76 | 57.81 | 345,104 | +0.06(+0.10%) | |
Oct 25, 2021 | 57.62 | 57.90 | 57.49 | 57.76 | 156,920 | +0.00(+0.00%) |
Oct 22, 2021 | 57.87 | 58.01 | 57.62 | 57.76 | 234,424 | +0.21(+0.37%) |
Oct 21, 2021 | 57.47 | 57.79 | 57.36 | 57.55 | 596,876 | -1.18(-2.00%) |
Oct 20, 2021 | 58.58 | 58.75 | 58.52 | 58.72 | 1,129,600 | -0.15(-0.25%) |
Oct 19, 2021 | 58.70 | 58.92 | 58.65 | 58.87 | 355,214 | +0.25(+0.42%) |
Oct 18, 2021 | 58.44 | 58.77 | 58.42 | 58.62 | 365,855 | -0.06(-0.09%) |
Oct 15, 2021 | 58.80 | 58.93 | 58.65 | 58.68 | 116,705 | +0.87(+1.51%) |
Oct 14, 2021 | 57.78 | 57.88 | 57.65 | 57.80 | 160,332 | +0.60(+1.04%) |
Oct 13, 2021 | 57.37 | 57.37 | 56.96 | 57.21 | 358,350 | -0.45(-0.78%) |
Oct 12, 2021 | 57.75 | 57.88 | 57.56 | 57.66 | 281,667 | +0.08(+0.14%) |
Oct 11, 2021 | 58.05 | 58.16 | 57.57 | 57.57 | 515,609 | +0.73(+1.29%) |
Oct 08, 2021 | 56.69 | 56.88 | 56.61 | 56.84 | 201,211 | +0.09(+0.16%) |
Oct 07, 2021 | 56.55 | 57.04 | 56.55 | 56.75 | 393,818 | +0.36(+0.64%) |
Oct 06, 2021 | 55.75 | 56.43 | 55.46 | 56.39 | 561,781 | -0.42(-0.74%) |
Oct 05, 2021 | 56.43 | 56.95 | 56.34 | 56.81 | 207,779 | +0.83(+1.48%) |
Oct 04, 2021 | 56.62 | 56.68 | 55.53 | 55.98 | 1,120,197 | -1.65(-2.87%) |