Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.15 | 56.52 | 55.92 | 56.29 | 241,261 | -0.02(-0.03%) |
Dec 30, 2021 | 56.82 | 56.87 | 56.28 | 56.31 | 281,253 | -0.22(-0.39%) |
Dec 29, 2021 | 56.64 | 57.20 | 56.53 | 56.53 | 319,568 | -0.18(-0.32%) |
Dec 28, 2021 | 57.23 | 57.43 | 56.43 | 56.71 | 214,262 | -0.38(-0.66%) |
Dec 27, 2021 | 56.47 | 57.14 | 55.97 | 57.09 | 214,129 | +0.76(+1.36%) |
Dec 23, 2021 | 55.71 | 56.58 | 55.37 | 56.32 | 375,226 | +0.50(+0.89%) |
Dec 22, 2021 | 56.12 | 56.20 | 55.35 | 55.83 | 441,929 | -0.28(-0.49%) |
Dec 21, 2021 | 55.82 | 56.24 | 55.37 | 56.10 | 672,561 | +0.86(+1.55%) |
Dec 20, 2021 | 56.93 | 57.07 | 54.76 | 55.25 | 652,596 | -2.34(-4.06%) |
Dec 17, 2021 | 57.68 | 58.53 | 57.32 | 57.58 | 741,455 | -0.73(-1.25%) |
Dec 16, 2021 | 58.72 | 59.08 | 57.80 | 58.31 | 580,450 | +0.04(+0.06%) |
Dec 15, 2021 | 58.69 | 58.69 | 57.61 | 58.27 | 470,343 | -0.27(-0.46%) |
Dec 14, 2021 | 60.53 | 60.66 | 58.33 | 58.54 | 809,342 | -2.07(-3.41%) |
Dec 13, 2021 | 61.95 | 61.95 | 60.58 | 60.61 | 563,782 | -1.48(-2.38%) |
Dec 10, 2021 | 62.61 | 62.70 | 61.66 | 62.09 | 384,331 | -0.52(-0.84%) |
Dec 09, 2021 | 64.44 | 64.63 | 62.54 | 62.61 | 405,814 | -2.03(-3.14%) |
Dec 08, 2021 | 65.26 | 65.27 | 64.35 | 64.65 | 326,807 | -0.50(-0.76%) |
Dec 07, 2021 | 64.85 | 65.89 | 64.54 | 65.14 | 292,369 | +1.18(+1.84%) |
Dec 06, 2021 | 63.15 | 64.26 | 63.03 | 63.97 | 205,117 | +0.91(+1.44%) |
Dec 03, 2021 | 63.72 | 64.10 | 62.38 | 63.06 | 258,263 | -0.33(-0.52%) |
Dec 02, 2021 | 61.57 | 63.58 | 61.57 | 63.39 | 606,664 | +1.93(+3.14%) |
Dec 01, 2021 | 63.07 | 63.32 | 61.35 | 61.46 | 708,908 | -0.97(-1.55%) |
Nov 30, 2021 | 63.56 | 64.02 | 62.24 | 62.42 | 465,475 | -1.49(-2.33%) |
Nov 29, 2021 | 64.19 | 64.67 | 63.47 | 63.91 | 425,900 | +0.36(+0.56%) |
Nov 26, 2021 | 63.80 | 64.61 | 63.38 | 63.55 | 194,762 | -1.13(-1.75%) |
Nov 24, 2021 | 64.03 | 64.77 | 63.74 | 64.68 | 171,797 | +0.21(+0.33%) |
Nov 23, 2021 | 64.51 | 64.68 | 63.67 | 64.47 | 286,029 | -0.12(-0.19%) |
Nov 22, 2021 | 66.64 | 67.06 | 64.57 | 64.59 | 288,841 | -2.04(-3.07%) |
Nov 19, 2021 | 66.81 | 67.47 | 66.52 | 66.63 | 263,320 | -0.03(-0.04%) |
Nov 18, 2021 | 66.59 | 67.06 | 66.61 | 66.66 | 372,970 | +0.32(+0.48%) |
Nov 17, 2021 | 66.34 | 66.60 | 65.89 | 66.34 | 521,982 | -0.18(-0.28%) |
Nov 16, 2021 | 65.52 | 66.76 | 65.24 | 66.52 | 254,692 | +0.96(+1.47%) |
Nov 15, 2021 | 65.21 | 65.91 | 64.95 | 65.56 | 266,420 | +0.51(+0.79%) |
Nov 12, 2021 | 64.38 | 65.53 | 64.38 | 65.05 | 359,864 | +0.67(+1.04%) |
Nov 11, 2021 | 64.84 | 64.97 | 64.14 | 64.38 | 228,262 | -0.29(-0.45%) |
Nov 10, 2021 | 64.68 | 64.67 | 391,032 | -0.10(-0.16%) | ||
Nov 09, 2021 | 64.80 | 65.08 | 64.06 | 64.77 | 455,252 | -0.03(-0.04%) |
Nov 08, 2021 | 67.84 | 67.88 | 64.23 | 64.80 | 810,097 | -3.45(-5.06%) |
Nov 05, 2021 | 63.68 | 69.80 | 63.67 | 68.26 | 1,344,797 | +5.20(+8.24%) |
Nov 04, 2021 | 62.47 | 63.25 | 61.79 | 63.06 | 609,213 | +0.73(+1.18%) |
Nov 03, 2021 | 62.76 | 62.87 | 61.75 | 62.33 | 554,318 | -0.34(-0.54%) |
Nov 02, 2021 | 62.25 | 64.05 | 61.55 | 62.67 | 491,839 | +0.05(+0.07%) |
Nov 01, 2021 | 62.64 | 62.63 | 62.26 | 62.62 | 204,320 | -0.01(-0.01%) |
Oct 29, 2021 | 62.19 | 62.86 | 62.05 | 62.63 | 294,138 | +0.32(+0.51%) |
Oct 28, 2021 | 61.84 | 62.42 | 61.43 | 62.31 | 277,873 | +0.64(+1.04%) |
Oct 27, 2021 | 62.10 | 62.40 | 61.32 | 61.67 | 622,722 | -0.42(-0.68%) |
Oct 26, 2021 | 62.89 | 62.09 | 579,279 | -0.72(-1.15%) | ||
Oct 25, 2021 | 61.80 | 63.02 | 61.58 | 62.81 | 337,454 | +0.93(+1.50%) |
Oct 22, 2021 | 61.60 | 62.17 | 61.27 | 61.89 | 461,161 | +0.23(+0.37%) |
Oct 21, 2021 | 61.77 | 61.92 | 61.13 | 61.66 | 317,453 | +0.03(+0.04%) |
Oct 20, 2021 | 62.58 | 62.73 | 61.50 | 61.63 | 569,316 | -0.67(-1.07%) |
Oct 19, 2021 | 61.99 | 62.39 | 61.43 | 62.30 | 395,920 | +0.56(+0.91%) |
Oct 18, 2021 | 60.76 | 61.81 | 60.48 | 61.74 | 361,214 | +0.71(+1.17%) |
Oct 15, 2021 | 60.76 | 61.44 | 60.56 | 61.03 | 297,758 | +0.44(+0.73%) |
Oct 14, 2021 | 60.02 | 60.63 | 59.95 | 60.59 | 185,166 | +1.14(+1.91%) |
Oct 13, 2021 | 58.63 | 59.61 | 58.54 | 59.45 | 258,842 | +1.20(+2.06%) |
Oct 12, 2021 | 58.06 | 59.06 | 57.97 | 58.25 | 518,714 | +0.27(+0.47%) |
Oct 11, 2021 | 58.43 | 58.97 | 57.95 | 57.98 | 121,308 | -0.36(-0.61%) |
Oct 08, 2021 | 58.91 | 59.26 | 58.27 | 58.33 | 302,286 | -0.54(-0.92%) |
Oct 07, 2021 | 58.08 | 59.62 | 58.06 | 58.87 | 387,429 | +1.27(+2.21%) |
Oct 06, 2021 | 57.73 | 58.31 | 57.05 | 57.60 | 304,992 | -0.54(-0.93%) |
Oct 05, 2021 | 57.18 | 58.42 | 56.75 | 58.14 | 514,999 | +1.22(+2.14%) |
Oct 04, 2021 | 56.50 | 57.07 | 55.95 | 56.92 | 535,777 | +0.49(+0.86%) |