Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.50 | 57.50 | 55.50 | 56.55 | 75,216 | +0.03(+0.05%) |
Dec 30, 2021 | 56.73 | 56.73 | 56.35 | 56.52 | 108,538 | -0.06(-0.11%) |
Dec 29, 2021 | 56.26 | 56.63 | 56.24 | 56.58 | 40,875 | +0.71(+1.27%) |
Dec 28, 2021 | 56.04 | 56.44 | 55.80 | 55.87 | 19,245 | +0.33(+0.59%) |
Dec 27, 2021 | 55.34 | 55.68 | 55.34 | 55.54 | 35,425 | -0.34(-0.61%) |
Dec 23, 2021 | 55.99 | 55.99 | 55.27 | 55.88 | 28,320 | +0.54(+0.98%) |
Dec 22, 2021 | 55.64 | 55.64 | 54.66 | 55.34 | 30,825 | +0.22(+0.40%) |
Dec 21, 2021 | 55.69 | 55.69 | 54.64 | 55.12 | 187,420 | +0.21(+0.38%) |
Dec 20, 2021 | 54.25 | 55.59 | 54.11 | 54.91 | 181,549 | +0.34(+0.62%) |
Dec 17, 2021 | 54.60 | 56.00 | 54.54 | 54.57 | 179,647 | +0.20(+0.37%) |
Dec 16, 2021 | 53.90 | 54.65 | 53.89 | 54.37 | 41,675 | +1.37(+2.58%) |
Dec 15, 2021 | 52.17 | 53.00 | 52.17 | 53.00 | 44,181 | +0.92(+1.77%) |
Dec 14, 2021 | 52.17 | 52.35 | 51.95 | 52.08 | 69,960 | +1.24(+2.44%) |
Dec 13, 2021 | 51.28 | 51.50 | 50.57 | 50.84 | 53,587 | -0.47(-0.92%) |
Dec 10, 2021 | 51.20 | 51.39 | 51.10 | 51.31 | 46,503 | +0.59(+1.16%) |
Dec 09, 2021 | 51.09 | 51.10 | 50.71 | 50.72 | 67,942 | -0.12(-0.24%) |
Dec 08, 2021 | 51.48 | 51.48 | 50.64 | 50.84 | 29,789 | -1.38(-2.65%) |
Dec 07, 2021 | 52.07 | 52.35 | 52.07 | 52.23 | 61,184 | +0.54(+1.04%) |
Dec 06, 2021 | 51.24 | 51.93 | 51.20 | 51.69 | 79,535 | +1.79(+3.59%) |
Dec 03, 2021 | 49.69 | 50.03 | 49.60 | 49.90 | 53,726 | +0.01(+0.02%) |
Dec 02, 2021 | 49.85 | 50.12 | 49.67 | 49.89 | 75,770 | +1.12(+2.30%) |
Dec 01, 2021 | 49.75 | 49.84 | 48.77 | 48.77 | 50,648 | -0.91(-1.84%) |
Nov 30, 2021 | 50.91 | 50.98 | 49.53 | 49.69 | 114,229 | -3.25(-6.15%) |
Nov 29, 2021 | 52.85 | 52.97 | 52.60 | 52.94 | 36,078 | +0.18(+0.34%) |
Nov 26, 2021 | 52.01 | 52.83 | 51.83 | 52.76 | 14,452 | +0.70(+1.34%) |
Nov 24, 2021 | 51.65 | 52.14 | 51.60 | 52.06 | 28,502 | -0.02(-0.04%) |
Nov 23, 2021 | 51.91 | 52.17 | 51.71 | 52.08 | 32,472 | +0.15(+0.29%) |
Nov 22, 2021 | 52.12 | 52.21 | 51.89 | 51.93 | 30,812 | -0.58(-1.10%) |
Nov 19, 2021 | 53.09 | 53.11 | 52.38 | 52.51 | 23,567 | -2.01(-3.69%) |
Nov 18, 2021 | 54.84 | 54.54 | 54.44 | 54.52 | 26,126 | +0.35(+0.65%) |
Nov 17, 2021 | 54.34 | 54.42 | 53.98 | 54.17 | 15,928 | -0.97(-1.76%) |
Nov 16, 2021 | 55.76 | 55.92 | 55.14 | 55.14 | 28,369 | -0.85(-1.53%) |
Nov 15, 2021 | 56.14 | 56.32 | 55.95 | 55.99 | 15,770 | +0.20(+0.35%) |
Nov 12, 2021 | 55.67 | 55.80 | 55.62 | 55.80 | 44,362 | -0.01(-0.02%) |
Nov 11, 2021 | 55.75 | 55.89 | 55.71 | 55.81 | 18,802 | +0.47(+0.85%) |
Nov 10, 2021 | 55.67 | 55.34 | 55.34 | 20,280 | -0.44(-0.79%) | |
Nov 09, 2021 | 55.89 | 55.93 | 55.35 | 55.78 | 19,992 | +0.07(+0.13%) |
Nov 08, 2021 | 56.00 | 56.06 | 55.58 | 55.71 | 25,279 | -0.76(-1.35%) |
Nov 05, 2021 | 55.99 | 56.47 | 55.98 | 56.47 | 18,257 | +0.66(+1.18%) |
Nov 04, 2021 | 55.85 | 55.85 | 55.29 | 55.81 | 26,414 | -0.59(-1.05%) |
Nov 03, 2021 | 55.70 | 56.40 | 55.68 | 56.40 | 29,038 | +0.30(+0.53%) |
Nov 02, 2021 | 56.09 | 56.21 | 55.90 | 56.10 | 21,084 | -0.07(-0.12%) |
Nov 01, 2021 | 55.66 | 56.23 | 55.58 | 56.17 | 73,424 | +0.44(+0.79%) |
Oct 29, 2021 | 55.77 | 55.96 | 55.49 | 55.73 | 94,335 | -0.64(-1.14%) |
Oct 28, 2021 | 55.80 | 56.61 | 55.78 | 56.37 | 24,347 | +2.13(+3.92%) |
Oct 27, 2021 | 54.51 | 54.77 | 54.23 | 54.24 | 37,819 | -0.44(-0.80%) |
Oct 26, 2021 | 54.43 | 54.68 | 37,055 | +1.08(+2.01%) | ||
Oct 25, 2021 | 53.59 | 53.82 | 53.15 | 53.60 | 34,827 | -0.49(-0.91%) |
Oct 22, 2021 | 54.10 | 54.22 | 53.82 | 54.09 | 15,235 | +0.52(+0.97%) |
Oct 21, 2021 | 53.75 | 53.84 | 52.95 | 53.57 | 17,077 | -0.18(-0.33%) |
Oct 20, 2021 | 53.56 | 53.80 | 53.42 | 53.75 | 35,044 | +0.76(+1.43%) |
Oct 19, 2021 | 53.04 | 53.09 | 52.83 | 52.99 | 39,181 | +0.08(+0.15%) |
Oct 18, 2021 | 53.09 | 53.09 | 52.41 | 52.91 | 39,125 | -0.38(-0.71%) |
Oct 15, 2021 | 53.35 | 53.45 | 53.10 | 53.29 | 60,182 | -0.16(-0.30%) |
Oct 14, 2021 | 53.27 | 53.50 | 52.89 | 53.45 | 99,928 | +0.17(+0.32%) |
Oct 13, 2021 | 52.62 | 53.35 | 52.59 | 53.28 | 26,072 | +1.37(+2.64%) |
Oct 12, 2021 | 51.68 | 52.04 | 51.68 | 51.91 | 64,599 | -0.07(-0.13%) |
Oct 11, 2021 | 52.45 | 52.47 | 51.95 | 51.98 | 33,638 | -0.80(-1.52%) |
Oct 08, 2021 | 52.76 | 52.93 | 52.53 | 52.78 | 23,131 | -0.02(-0.04%) |
Oct 07, 2021 | 52.71 | 53.09 | 52.67 | 52.80 | 20,846 | +0.75(+1.44%) |
Oct 06, 2021 | 51.36 | 52.07 | 51.28 | 52.05 | 27,860 | -0.45(-0.86%) |
Oct 05, 2021 | 52.31 | 52.92 | 52.31 | 52.50 | 37,837 | -0.69(-1.30%) |
Oct 04, 2021 | 53.21 | 53.44 | 53.07 | 53.19 | 27,832 | +0.57(+1.08%) |