Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.76 | 60.01 | 59.68 | 59.74 | 218,947 | +0.00(+0.00%) |
Dec 30, 2021 | 59.89 | 60.02 | 59.70 | 59.74 | 186,199 | -0.21(-0.35%) |
Dec 29, 2021 | 59.79 | 60.01 | 59.68 | 59.95 | 204,347 | +0.08(+0.13%) |
Dec 28, 2021 | 59.92 | 60.01 | 59.82 | 59.87 | 364,326 | +0.06(+0.10%) |
Dec 27, 2021 | 59.39 | 59.81 | 59.28 | 59.81 | 405,833 | +0.67(+1.13%) |
Dec 23, 2021 | 58.90 | 59.28 | 58.84 | 59.14 | 510,621 | +0.29(+0.49%) |
Dec 22, 2021 | 58.13 | 58.85 | 58.05 | 58.85 | 801,074 | +0.75(+1.29%) |
Dec 21, 2021 | 57.65 | 58.10 | 57.61 | 58.10 | 415,469 | +0.19(+0.33%) |
Dec 20, 2021 | 57.67 | 57.91 | 57.48 | 57.91 | 421,552 | +0.02(+0.03%) |
Dec 17, 2021 | 58.21 | 58.39 | 57.83 | 57.89 | 287,592 | -0.84(-1.43%) |
Dec 16, 2021 | 58.92 | 59.02 | 58.48 | 58.73 | 469,848 | +0.10(+0.17%) |
Dec 15, 2021 | 57.92 | 58.63 | 57.70 | 58.63 | 462,592 | +0.77(+1.33%) |
Dec 14, 2021 | 58.01 | 58.19 | 57.60 | 57.86 | 313,921 | -0.39(-0.67%) |
Dec 13, 2021 | 58.56 | 58.64 | 58.18 | 58.25 | 266,468 | -0.55(-0.94%) |
Dec 10, 2021 | 58.70 | 58.82 | 58.53 | 58.80 | 146,097 | +0.20(+0.34%) |
Dec 09, 2021 | 58.77 | 58.81 | 58.54 | 58.60 | 253,381 | -0.63(-1.06%) |
Dec 08, 2021 | 59.01 | 59.25 | 58.97 | 59.23 | 164,418 | +0.25(+0.42%) |
Dec 07, 2021 | 58.56 | 58.99 | 58.50 | 58.98 | 240,921 | +1.15(+1.99%) |
Dec 06, 2021 | 57.55 | 57.88 | 57.46 | 57.83 | 495,210 | +0.66(+1.15%) |
Dec 03, 2021 | 57.53 | 57.63 | 56.75 | 57.17 | 339,304 | -0.36(-0.63%) |
Dec 02, 2021 | 57.15 | 57.67 | 57.15 | 57.53 | 357,979 | +0.67(+1.18%) |
Dec 01, 2021 | 57.83 | 58.22 | 56.84 | 56.86 | 535,624 | -0.29(-0.51%) |
Nov 30, 2021 | 57.54 | 57.77 | 57.48 | 57.15 | 929,935 | -0.37(-0.64%) |
Nov 29, 2021 | 57.62 | 57.68 | 57.24 | 57.52 | 415,698 | +0.34(+0.59%) |
Nov 26, 2021 | 57.56 | 57.64 | 56.95 | 57.18 | 590,112 | -1.50(-2.56%) |
Nov 24, 2021 | 58.18 | 58.68 | 58.13 | 58.68 | 264,597 | -0.33(-0.56%) |
Nov 23, 2021 | 58.95 | 59.17 | 58.68 | 59.01 | 309,474 | -0.20(-0.34%) |
Nov 22, 2021 | 59.48 | 59.64 | 59.16 | 59.21 | 225,323 | -0.42(-0.70%) |
Nov 19, 2021 | 59.89 | 59.89 | 59.56 | 59.63 | 232,122 | -0.80(-1.32%) |
Nov 18, 2021 | 60.26 | 60.43 | 60.11 | 60.43 | 232,540 | +0.06(+0.10%) |
Nov 17, 2021 | 60.28 | 60.40 | 60.22 | 60.37 | 361,412 | +0.11(+0.18%) |
Nov 16, 2021 | 60.36 | 60.46 | 60.23 | 60.26 | 242,630 | -0.12(-0.20%) |
Nov 15, 2021 | 60.74 | 60.74 | 60.33 | 60.38 | 209,591 | -0.21(-0.35%) |
Nov 12, 2021 | 60.55 | 60.63 | 60.39 | 60.59 | 166,386 | +0.18(+0.30%) |
Nov 11, 2021 | 60.41 | 60.55 | 60.33 | 60.41 | 177,547 | +0.22(+0.37%) |
Nov 10, 2021 | 60.66 | 60.09 | 60.19 | 286,444 | -0.69(-1.13%) | |
Nov 09, 2021 | 61.00 | 61.07 | 60.68 | 60.88 | 267,908 | -0.01(-0.02%) |
Nov 08, 2021 | 60.88 | 61.04 | 60.80 | 60.89 | 217,203 | +0.03(+0.05%) |
Nov 05, 2021 | 60.70 | 60.86 | 60.58 | 60.86 | 188,061 | +0.09(+0.15%) |
Nov 04, 2021 | 60.63 | 60.77 | 60.52 | 60.77 | 234,454 | -0.22(-0.36%) |
Nov 03, 2021 | 60.44 | 61.02 | 60.35 | 60.99 | 391,515 | +0.56(+0.93%) |
Nov 02, 2021 | 60.35 | 60.47 | 60.30 | 60.43 | 330,231 | -0.12(-0.20%) |
Nov 01, 2021 | 60.24 | 60.55 | 60.09 | 60.55 | 667,833 | +0.63(+1.05%) |
Oct 29, 2021 | 59.83 | 59.97 | 59.71 | 59.92 | 561,489 | -0.38(-0.63%) |
Oct 28, 2021 | 59.93 | 60.40 | 59.93 | 60.30 | 903,411 | +0.63(+1.06%) |
Oct 27, 2021 | 59.89 | 60.02 | 59.67 | 59.67 | 671,856 | -0.20(-0.33%) |
Oct 26, 2021 | 60.02 | 59.87 | 874,682 | +0.23(+0.39%) | ||
Oct 25, 2021 | 59.64 | 59.74 | 59.52 | 59.64 | 1,563,887 | -0.22(-0.37%) |
Oct 22, 2021 | 59.76 | 59.98 | 59.61 | 59.86 | 2,680,639 | +0.31(+0.52%) |
Oct 21, 2021 | 59.46 | 59.59 | 59.41 | 59.55 | 1,435,203 | -0.07(-0.12%) |
Oct 20, 2021 | 59.45 | 59.63 | 59.33 | 59.62 | 168,808 | +0.30(+0.51%) |
Oct 19, 2021 | 59.18 | 59.38 | 59.18 | 59.32 | 187,350 | +0.29(+0.49%) |
Oct 18, 2021 | 58.88 | 59.06 | 58.76 | 59.03 | 196,075 | -0.29(-0.49%) |
Oct 15, 2021 | 59.08 | 59.32 | 59.05 | 59.32 | 164,629 | +0.46(+0.78%) |
Oct 14, 2021 | 58.74 | 58.89 | 58.68 | 58.86 | 178,657 | +0.59(+1.01%) |
Oct 13, 2021 | 57.85 | 58.27 | 57.81 | 58.27 | 193,329 | +0.86(+1.50%) |
Oct 12, 2021 | 57.44 | 57.58 | 57.29 | 57.41 | 186,730 | +0.15(+0.26%) |
Oct 11, 2021 | 57.44 | 57.70 | 57.25 | 57.26 | 211,902 | -0.35(-0.61%) |
Oct 08, 2021 | 57.69 | 57.72 | 57.46 | 57.61 | 185,034 | +0.07(+0.12%) |
Oct 07, 2021 | 57.37 | 57.76 | 57.37 | 57.54 | 187,135 | +0.42(+0.74%) |
Oct 06, 2021 | 56.57 | 57.12 | 56.48 | 57.12 | 265,685 | -0.32(-0.56%) |
Oct 05, 2021 | 57.14 | 57.63 | 57.08 | 57.44 | 258,214 | +0.30(+0.53%) |
Oct 04, 2021 | 57.36 | 57.49 | 56.87 | 57.14 | 278,930 | -0.25(-0.44%) |