Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.05 | 59.46 | 58.82 | 59.19 | 136,444 | +0.23(+0.38%) |
Dec 30, 2021 | 58.89 | 59.31 | 58.72 | 58.96 | 182,164 | +0.08(+0.14%) |
Dec 29, 2021 | 58.74 | 58.89 | 58.33 | 58.88 | 156,351 | +0.38(+0.65%) |
Dec 28, 2021 | 58.57 | 59.10 | 58.45 | 58.50 | 157,837 | -0.05(-0.09%) |
Dec 27, 2021 | 58.48 | 58.57 | 57.90 | 58.56 | 208,247 | +0.27(+0.47%) |
Dec 23, 2021 | 58.25 | 58.74 | 57.97 | 58.28 | 278,248 | +0.09(+0.16%) |
Dec 22, 2021 | 57.87 | 58.21 | 57.48 | 58.19 | 254,030 | +0.55(+0.96%) |
Dec 21, 2021 | 58.64 | 59.30 | 57.56 | 57.64 | 304,172 | -0.86(-1.47%) |
Dec 20, 2021 | 57.36 | 58.64 | 57.09 | 58.50 | 322,547 | +0.47(+0.81%) |
Dec 17, 2021 | 57.26 | 58.24 | 56.80 | 58.03 | 920,507 | +0.52(+0.90%) |
Dec 16, 2021 | 57.66 | 58.37 | 57.19 | 57.51 | 366,860 | -0.15(-0.25%) |
Dec 15, 2021 | 56.46 | 57.81 | 56.37 | 57.66 | 341,403 | +1.12(+1.97%) |
Dec 14, 2021 | 57.44 | 58.15 | 56.45 | 56.54 | 519,900 | -0.67(-1.17%) |
Dec 13, 2021 | 56.90 | 57.71 | 56.66 | 57.21 | 415,792 | -0.10(-0.17%) |
Dec 10, 2021 | 57.23 | 57.41 | 56.84 | 57.31 | 230,709 | +0.44(+0.77%) |
Dec 09, 2021 | 56.98 | 57.24 | 56.34 | 56.88 | 310,881 | -0.24(-0.42%) |
Dec 08, 2021 | 56.36 | 57.52 | 56.36 | 57.12 | 278,476 | +0.55(+0.97%) |
Dec 07, 2021 | 57.23 | 57.53 | 56.32 | 56.57 | 410,115 | -0.76(-1.33%) |
Dec 06, 2021 | 56.15 | 57.88 | 56.02 | 57.33 | 467,295 | +1.90(+3.43%) |
Dec 03, 2021 | 54.82 | 55.50 | 54.23 | 55.43 | 395,935 | +0.92(+1.70%) |
Dec 02, 2021 | 53.95 | 55.05 | 53.76 | 54.50 | 415,624 | +0.96(+1.79%) |
Dec 01, 2021 | 54.36 | 55.47 | 53.51 | 53.54 | 407,399 | -0.19(-0.35%) |
Nov 30, 2021 | 55.19 | 55.19 | 53.73 | 53.73 | 534,068 | -1.89(-3.41%) |
Nov 29, 2021 | 55.60 | 56.00 | 54.91 | 55.63 | 320,509 | +0.42(+0.76%) |
Nov 26, 2021 | 55.66 | 55.99 | 54.99 | 55.20 | 283,445 | -1.20(-2.13%) |
Nov 24, 2021 | 56.40 | 56.52 | 55.73 | 56.41 | 419,416 | +0.13(+0.22%) |
Nov 23, 2021 | 54.50 | 56.63 | 54.50 | 56.28 | 553,385 | +0.02(+0.03%) |
Nov 22, 2021 | 55.24 | 56.87 | 54.63 | 56.26 | 853,762 | +0.92(+1.67%) |
Nov 19, 2021 | 54.68 | 55.64 | 54.67 | 55.34 | 497,999 | +0.31(+0.57%) |
Nov 18, 2021 | 55.43 | 55.04 | 54.76 | 55.03 | 554,502 | -0.55(-0.99%) |
Nov 17, 2021 | 56.25 | 56.25 | 55.23 | 55.57 | 412,892 | -0.39(-0.69%) |
Nov 16, 2021 | 55.88 | 56.48 | 55.20 | 55.96 | 424,819 | -1.15(-2.01%) |
Nov 15, 2021 | 56.18 | 57.29 | 56.07 | 57.11 | 372,335 | +1.43(+2.56%) |
Nov 12, 2021 | 56.57 | 57.16 | 55.57 | 55.68 | 494,877 | -0.82(-1.45%) |
Nov 11, 2021 | 56.61 | 57.05 | 56.07 | 56.50 | 344,533 | -0.22(-0.38%) |
Nov 10, 2021 | 55.32 | 56.74 | 56.71 | 314,939 | +1.38(+2.50%) | |
Nov 09, 2021 | 55.36 | 55.55 | 54.77 | 55.33 | 256,534 | +0.21(+0.37%) |
Nov 08, 2021 | 55.84 | 56.35 | 54.36 | 55.12 | 706,562 | -1.75(-3.08%) |
Nov 05, 2021 | 56.70 | 57.72 | 56.70 | 56.87 | 420,822 | +0.47(+0.83%) |
Nov 04, 2021 | 56.72 | 57.24 | 55.54 | 56.41 | 642,836 | -0.31(-0.55%) |
Nov 03, 2021 | 56.83 | 57.56 | 56.54 | 56.72 | 518,539 | -0.11(-0.19%) |
Nov 02, 2021 | 57.53 | 57.83 | 56.35 | 56.83 | 249,825 | -0.70(-1.22%) |
Nov 01, 2021 | 56.35 | 57.88 | 56.35 | 57.53 | 374,896 | +1.19(+2.10%) |
Oct 29, 2021 | 56.93 | 57.53 | 55.82 | 56.35 | 428,364 | -0.58(-1.02%) |
Oct 28, 2021 | 57.42 | 57.74 | 56.81 | 56.93 | 320,413 | -0.36(-0.63%) |
Oct 27, 2021 | 58.50 | 58.36 | 57.17 | 57.29 | 255,915 | -1.27(-2.18%) |
Oct 26, 2021 | 58.45 | 58.56 | 262,891 | +0.11(+0.18%) | ||
Oct 25, 2021 | 57.96 | 58.63 | 57.26 | 58.45 | 259,679 | +0.77(+1.34%) |
Oct 22, 2021 | 57.60 | 57.92 | 57.25 | 57.68 | 234,773 | +0.14(+0.25%) |
Oct 21, 2021 | 58.00 | 57.91 | 57.05 | 57.54 | 471,624 | -0.37(-0.64%) |
Oct 20, 2021 | 56.73 | 58.09 | 56.60 | 57.91 | 271,157 | +1.15(+2.02%) |
Oct 19, 2021 | 56.73 | 56.94 | 55.14 | 56.76 | 520,181 | +0.12(+0.21%) |
Oct 18, 2021 | 57.40 | 57.72 | 56.43 | 56.64 | 343,098 | -1.10(-1.91%) |
Oct 15, 2021 | 59.49 | 59.54 | 57.75 | 57.75 | 534,902 | -1.49(-2.52%) |
Oct 14, 2021 | 59.05 | 59.35 | 58.55 | 59.24 | 211,914 | +0.58(+1.00%) |
Oct 13, 2021 | 57.54 | 58.81 | 57.15 | 58.65 | 358,264 | +1.11(+1.93%) |
Oct 12, 2021 | 56.84 | 57.78 | 56.76 | 57.54 | 271,811 | +0.56(+0.98%) |
Oct 11, 2021 | 57.32 | 57.62 | 56.80 | 56.98 | 186,528 | -0.25(-0.44%) |
Oct 08, 2021 | 57.49 | 57.63 | 56.97 | 57.23 | 172,536 | -0.13(-0.23%) |
Oct 07, 2021 | 57.04 | 57.82 | 56.68 | 57.37 | 340,405 | +0.36(+0.63%) |
Oct 06, 2021 | 56.69 | 57.17 | 55.43 | 57.01 | 234,565 | +0.15(+0.27%) |
Oct 05, 2021 | 56.72 | 57.43 | 56.30 | 56.86 | 377,277 | +0.13(+0.24%) |
Oct 04, 2021 | 55.71 | 56.94 | 55.66 | 56.72 | 295,839 | +0.98(+1.76%) |