Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 54.29 | 54.82 | 53.45 | 53.61 | 145,912 | -0.44(-0.82%) |
Dec 30, 2021 | 53.54 | 54.99 | 53.15 | 54.06 | 111,109 | +0.45(+0.85%) |
Dec 29, 2021 | 54.05 | 54.22 | 53.29 | 53.60 | 192,549 | -0.28(-0.52%) |
Dec 28, 2021 | 53.87 | 54.69 | 53.60 | 53.88 | 221,698 | -0.02(-0.03%) |
Dec 27, 2021 | 54.28 | 54.28 | 53.15 | 53.90 | 127,903 | -0.38(-0.70%) |
Dec 23, 2021 | 54.56 | 55.00 | 53.90 | 54.28 | 109,615 | +0.18(+0.33%) |
Dec 22, 2021 | 54.28 | 54.94 | 53.76 | 54.10 | 93,546 | -0.36(-0.66%) |
Dec 21, 2021 | 54.40 | 55.16 | 53.79 | 54.46 | 174,620 | +1.63(+3.09%) |
Dec 20, 2021 | 53.45 | 53.72 | 52.05 | 52.83 | 265,498 | -1.20(-2.23%) |
Dec 17, 2021 | 53.56 | 55.22 | 51.92 | 54.04 | 617,719 | +1.18(+2.23%) |
Dec 16, 2021 | 53.52 | 54.44 | 52.41 | 52.86 | 172,965 | -0.28(-0.52%) |
Dec 15, 2021 | 52.21 | 53.32 | 51.91 | 53.14 | 199,189 | +1.05(+2.01%) |
Dec 14, 2021 | 51.61 | 53.08 | 51.16 | 52.09 | 232,896 | +0.47(+0.91%) |
Dec 13, 2021 | 51.30 | 51.91 | 50.67 | 51.62 | 173,176 | +0.32(+0.62%) |
Dec 10, 2021 | 51.16 | 51.64 | 50.47 | 51.30 | 153,887 | +0.33(+0.65%) |
Dec 09, 2021 | 51.40 | 51.72 | 50.68 | 50.97 | 190,777 | -0.94(-1.80%) |
Dec 08, 2021 | 50.63 | 52.19 | 49.79 | 51.91 | 214,994 | +1.53(+3.04%) |
Dec 07, 2021 | 50.38 | 52.40 | 50.37 | 50.38 | 188,794 | -0.60(-1.18%) |
Dec 06, 2021 | 50.70 | 51.91 | 50.05 | 50.98 | 402,183 | +1.02(+2.04%) |
Dec 03, 2021 | 49.90 | 50.35 | 48.84 | 49.96 | 171,946 | -0.09(-0.19%) |
Dec 02, 2021 | 49.26 | 51.49 | 48.83 | 50.05 | 157,375 | +1.07(+2.18%) |
Dec 01, 2021 | 50.04 | 50.98 | 48.96 | 48.99 | 292,788 | -0.60(-1.21%) |
Nov 30, 2021 | 50.88 | 51.34 | 48.82 | 49.59 | 291,862 | -1.93(-3.74%) |
Nov 29, 2021 | 53.96 | 53.96 | 51.41 | 51.52 | 181,001 | -2.02(-3.77%) |
Nov 26, 2021 | 53.40 | 53.95 | 52.51 | 53.54 | 363,174 | -1.16(-2.12%) |
Nov 24, 2021 | 54.18 | 55.43 | 53.37 | 54.70 | 176,410 | +0.52(+0.95%) |
Nov 23, 2021 | 54.34 | 54.47 | 53.15 | 54.18 | 238,770 | -0.32(-0.58%) |
Nov 22, 2021 | 54.15 | 55.85 | 53.94 | 54.49 | 339,285 | +1.60(+3.02%) |
Nov 19, 2021 | 53.00 | 54.15 | 52.68 | 52.90 | 295,743 | -0.14(-0.26%) |
Nov 18, 2021 | 54.19 | 53.06 | 52.73 | 53.04 | 258,832 | -1.32(-2.43%) |
Nov 17, 2021 | 56.72 | 56.72 | 54.14 | 54.36 | 155,847 | -1.21(-2.18%) |
Nov 16, 2021 | 55.72 | 55.90 | 54.77 | 55.57 | 153,966 | +0.03(+0.05%) |
Nov 15, 2021 | 56.32 | 57.17 | 55.19 | 55.54 | 133,267 | -0.71(-1.26%) |
Nov 12, 2021 | 55.71 | 57.03 | 55.57 | 56.25 | 170,573 | +0.84(+1.52%) |
Nov 11, 2021 | 56.87 | 56.87 | 54.82 | 55.40 | 173,808 | -0.48(-0.85%) |
Nov 10, 2021 | 56.31 | 55.88 | 170,334 | -0.69(-1.22%) | ||
Nov 09, 2021 | 56.30 | 58.49 | 55.59 | 56.57 | 198,032 | -0.18(-0.32%) |
Nov 08, 2021 | 59.28 | 59.92 | 56.33 | 56.75 | 381,338 | -2.19(-3.72%) |
Nov 05, 2021 | 59.16 | 59.16 | 56.00 | 58.94 | 815,930 | -0.36(-0.60%) |
Nov 04, 2021 | 59.83 | 62.38 | 58.47 | 59.30 | 519,603 | -4.93(-7.67%) |
Nov 03, 2021 | 61.89 | 65.24 | 61.76 | 64.23 | 291,026 | +2.34(+3.78%) |
Nov 02, 2021 | 65.98 | 65.98 | 61.26 | 61.89 | 343,240 | -3.70(-5.64%) |
Nov 01, 2021 | 62.84 | 66.06 | 62.59 | 65.59 | 216,146 | +3.00(+4.79%) |
Oct 29, 2021 | 63.80 | 63.97 | 61.95 | 62.59 | 358,525 | -1.41(-2.21%) |
Oct 28, 2021 | 63.98 | 64.75 | 63.77 | 64.00 | 121,854 | +0.47(+0.74%) |
Oct 27, 2021 | 64.71 | 64.39 | 63.48 | 63.53 | 141,977 | -1.09(-1.69%) |
Oct 26, 2021 | 66.21 | 64.47 | 64.62 | 96,830 | -1.20(-1.83%) | |
Oct 25, 2021 | 65.05 | 65.83 | 75,542 | +0.60(+0.91%) | ||
Oct 22, 2021 | 65.79 | 66.35 | 65.15 | 65.23 | 78,799 | -0.70(-1.06%) |
Oct 21, 2021 | 64.82 | 66.00 | 64.82 | 65.93 | 96,192 | +1.08(+1.67%) |
Oct 20, 2021 | 65.12 | 65.45 | 64.44 | 64.84 | 74,683 | -0.33(-0.51%) |
Oct 19, 2021 | 64.30 | 65.17 | 63.99 | 65.17 | 143,528 | +1.15(+1.79%) |
Oct 18, 2021 | 65.20 | 65.20 | 63.94 | 64.03 | 116,972 | -1.35(-2.06%) |
Oct 15, 2021 | 65.37 | 66.23 | 64.99 | 65.38 | 119,654 | +0.92(+1.42%) |
Oct 14, 2021 | 63.61 | 64.86 | 63.34 | 64.46 | 112,121 | +1.19(+1.89%) |
Oct 13, 2021 | 63.83 | 63.83 | 63.00 | 63.27 | 133,965 | -0.39(-0.62%) |
Oct 12, 2021 | 63.48 | 64.26 | 63.31 | 63.66 | 145,781 | +0.18(+0.29%) |
Oct 11, 2021 | 66.00 | 67.62 | 63.44 | 63.48 | 128,706 | -2.41(-3.66%) |
Oct 08, 2021 | 66.43 | 67.12 | 65.79 | 65.89 | 72,801 | -0.38(-0.57%) |
Oct 07, 2021 | 66.44 | 66.89 | 65.74 | 66.27 | 91,178 | +0.24(+0.36%) |
Oct 06, 2021 | 65.99 | 66.66 | 65.01 | 66.03 | 134,325 | -0.30(-0.46%) |
Oct 05, 2021 | 66.80 | 67.19 | 65.18 | 66.33 | 147,245 | -0.58(-0.86%) |
Oct 04, 2021 | 65.74 | 67.04 | 65.10 | 66.91 | 181,325 | +0.89(+1.35%) |