Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.05 | 60.47 | 59.71 | 59.83 | 10,891 | -0.57(-0.95%) |
Dec 30, 2021 | 60.60 | 60.78 | 60.40 | 60.40 | 16,392 | +0.33(+0.56%) |
Dec 29, 2021 | 59.95 | 60.18 | 59.90 | 60.07 | 19,191 | -0.18(-0.30%) |
Dec 28, 2021 | 60.22 | 60.88 | 60.08 | 60.24 | 12,113 | -0.32(-0.53%) |
Dec 27, 2021 | 60.13 | 60.57 | 59.94 | 60.56 | 23,521 | +0.34(+0.57%) |
Dec 23, 2021 | 59.82 | 60.42 | 59.69 | 60.22 | 18,242 | +0.45(+0.75%) |
Dec 22, 2021 | 58.81 | 59.80 | 58.81 | 59.77 | 26,518 | +1.08(+1.84%) |
Dec 21, 2021 | 58.26 | 58.78 | 58.19 | 58.69 | 20,822 | +1.15(+1.99%) |
Dec 20, 2021 | 56.93 | 57.72 | 56.50 | 57.55 | 18,140 | -0.01(-0.02%) |
Dec 17, 2021 | 55.29 | 57.60 | 55.29 | 57.56 | 19,032 | +1.81(+3.26%) |
Dec 16, 2021 | 57.65 | 57.65 | 55.62 | 55.75 | 28,548 | -1.45(-2.54%) |
Dec 15, 2021 | 55.94 | 57.20 | 55.52 | 57.20 | 22,861 | +0.86(+1.52%) |
Dec 14, 2021 | 55.92 | 56.68 | 55.92 | 56.34 | 9,155 | -0.33(-0.58%) |
Dec 13, 2021 | 56.68 | 56.73 | 55.92 | 56.67 | 17,125 | -0.05(-0.09%) |
Dec 10, 2021 | 57.52 | 57.52 | 56.67 | 56.72 | 14,513 | -0.37(-0.64%) |
Dec 09, 2021 | 58.32 | 58.51 | 57.06 | 57.09 | 17,774 | -1.47(-2.50%) |
Dec 08, 2021 | 58.24 | 58.78 | 58.10 | 58.55 | 19,311 | +0.09(+0.16%) |
Dec 07, 2021 | 57.81 | 58.98 | 57.81 | 58.46 | 20,599 | +1.44(+2.52%) |
Dec 06, 2021 | 55.88 | 57.26 | 55.78 | 57.02 | 29,026 | +1.12(+2.01%) |
Dec 03, 2021 | 57.61 | 57.61 | 55.63 | 55.90 | 22,452 | -1.55(-2.70%) |
Dec 02, 2021 | 56.31 | 57.45 | 56.14 | 57.45 | 19,008 | +1.13(+2.01%) |
Dec 01, 2021 | 58.52 | 58.75 | 56.32 | 56.32 | 26,101 | -1.11(-1.93%) |
Nov 30, 2021 | 57.95 | 58.03 | 57.19 | 57.43 | 30,848 | -0.94(-1.61%) |
Nov 29, 2021 | 59.97 | 59.97 | 58.37 | 58.37 | 20,215 | -0.66(-1.12%) |
Nov 26, 2021 | 59.40 | 60.30 | 58.56 | 59.03 | 18,852 | -1.78(-2.92%) |
Nov 24, 2021 | 60.42 | 60.88 | 60.36 | 60.81 | 7,828 | -0.27(-0.45%) |
Nov 23, 2021 | 61.49 | 61.76 | 60.49 | 61.08 | 14,504 | -0.82(-1.33%) |
Nov 22, 2021 | 62.01 | 62.41 | 61.61 | 61.90 | 26,524 | +0.05(+0.09%) |
Nov 19, 2021 | 61.86 | 62.29 | 61.82 | 61.85 | 45,061 | -0.21(-0.34%) |
Nov 18, 2021 | 62.97 | 62.09 | 62.06 | 62.06 | 25,152 | -0.86(-1.37%) |
Nov 17, 2021 | 62.93 | 63.20 | 62.90 | 62.92 | 17,569 | -0.13(-0.21%) |
Nov 16, 2021 | 62.63 | 63.25 | 62.44 | 63.05 | 11,137 | +0.19(+0.31%) |
Nov 15, 2021 | 63.43 | 63.47 | 62.79 | 62.86 | 19,143 | -0.50(-0.79%) |
Nov 12, 2021 | 63.38 | 63.66 | 63.35 | 63.36 | 29,269 | +0.03(+0.04%) |
Nov 11, 2021 | 63.43 | 63.51 | 63.33 | 63.33 | 27,527 | +0.11(+0.18%) |
Nov 10, 2021 | 63.37 | 63.05 | 63.22 | 27,950 | -0.50(-0.78%) | |
Nov 09, 2021 | 63.94 | 63.98 | 63.52 | 63.72 | 38,491 | -0.37(-0.58%) |
Nov 08, 2021 | 64.34 | 64.70 | 64.09 | 64.09 | 14,798 | +0.11(+0.17%) |
Nov 05, 2021 | 63.79 | 64.46 | 63.66 | 63.98 | 27,923 | +0.71(+1.12%) |
Nov 04, 2021 | 63.82 | 63.83 | 63.14 | 63.27 | 19,071 | -0.38(-0.59%) |
Nov 03, 2021 | 61.81 | 63.70 | 61.81 | 63.65 | 34,950 | +2.03(+3.30%) |
Nov 02, 2021 | 61.24 | 61.76 | 61.19 | 61.62 | 9,906 | -0.03(-0.04%) |
Nov 01, 2021 | 60.92 | 61.66 | 60.80 | 61.64 | 14,759 | +0.84(+1.39%) |
Oct 29, 2021 | 60.59 | 60.84 | 60.44 | 60.80 | 13,588 | +0.15(+0.25%) |
Oct 28, 2021 | 59.49 | 60.66 | 59.49 | 60.65 | 19,879 | +1.52(+2.57%) |
Oct 27, 2021 | 58.94 | 59.38 | 58.92 | 59.13 | 23,044 | -0.66(-1.10%) |
Oct 26, 2021 | 60.09 | 59.79 | 59.79 | 22,389 | -0.16(-0.26%) | |
Oct 25, 2021 | 60.16 | 60.16 | 59.89 | 59.94 | 19,476 | -0.05(-0.09%) |
Oct 22, 2021 | 59.97 | 60.16 | 59.69 | 59.99 | 8,918 | +0.03(+0.06%) |
Oct 21, 2021 | 59.97 | 60.01 | 59.76 | 59.96 | 49,842 | +0.27(+0.44%) |
Oct 20, 2021 | 59.47 | 59.90 | 59.47 | 59.69 | 10,894 | +0.15(+0.25%) |
Oct 19, 2021 | 59.23 | 59.94 | 59.23 | 59.55 | 19,455 | +0.54(+0.91%) |
Oct 18, 2021 | 58.91 | 59.10 | 58.61 | 59.01 | 14,425 | -0.26(-0.44%) |
Oct 15, 2021 | 60.10 | 60.15 | 59.26 | 59.27 | 13,452 | -0.31(-0.53%) |
Oct 14, 2021 | 59.94 | 60.12 | 59.40 | 59.58 | 28,974 | +0.24(+0.40%) |
Oct 13, 2021 | 59.45 | 59.58 | 59.34 | 59.34 | 6,921 | +0.06(+0.11%) |
Oct 12, 2021 | 59.26 | 59.63 | 59.11 | 59.28 | 5,576 | -0.17(-0.28%) |
Oct 11, 2021 | 59.44 | 59.44 | 59.44 | 59.44 | 5,696 | -0.21(-0.35%) |
Oct 08, 2021 | 60.52 | 60.52 | 59.65 | 59.65 | 10,026 | -0.76(-1.25%) |
Oct 07, 2021 | 60.03 | 60.94 | 60.03 | 60.41 | 14,837 | +0.94(+1.57%) |
Oct 06, 2021 | 59.73 | 59.73 | 59.00 | 59.47 | 13,507 | -0.63(-1.05%) |
Oct 05, 2021 | 60.34 | 60.69 | 60.10 | 60.11 | 18,873 | +0.03(+0.05%) |
Oct 04, 2021 | 61.08 | 61.08 | 59.89 | 60.08 | 18,978 | -1.15(-1.87%) |