Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.55 | 59.67 | 58.93 | 59.50 | 672,946 | +0.18(+0.31%) |
Dec 30, 2021 | 59.73 | 60.25 | 59.24 | 59.31 | 679,188 | -0.22(-0.37%) |
Dec 29, 2021 | 59.47 | 59.97 | 58.78 | 59.53 | 1,239,939 | +0.07(+0.11%) |
Dec 28, 2021 | 59.07 | 60.05 | 58.68 | 59.47 | 854,231 | -0.42(-0.70%) |
Dec 27, 2021 | 59.07 | 59.93 | 58.32 | 59.89 | 712,830 | +1.04(+1.77%) |
Dec 23, 2021 | 59.10 | 59.10 | 57.99 | 58.85 | 1,083,340 | +0.19(+0.33%) |
Dec 22, 2021 | 58.36 | 59.26 | 57.94 | 58.66 | 1,087,259 | +0.35(+0.61%) |
Dec 21, 2021 | 57.60 | 58.59 | 57.13 | 58.30 | 1,271,212 | +1.68(+2.97%) |
Dec 20, 2021 | 58.10 | 58.54 | 56.23 | 56.62 | 2,088,443 | -2.88(-4.84%) |
Dec 17, 2021 | 58.95 | 60.94 | 57.85 | 59.51 | 5,301,795 | -0.06(-0.10%) |
Dec 16, 2021 | 56.89 | 60.24 | 56.82 | 59.56 | 2,583,712 | +3.42(+6.09%) |
Dec 15, 2021 | 57.60 | 57.60 | 54.33 | 56.15 | 2,616,846 | -2.44(-4.17%) |
Dec 14, 2021 | 57.21 | 59.74 | 57.00 | 58.59 | 2,635,385 | +1.51(+2.64%) |
Dec 13, 2021 | 57.63 | 57.85 | 55.74 | 57.08 | 1,877,966 | -0.26(-0.45%) |
Dec 10, 2021 | 58.83 | 59.03 | 56.58 | 57.34 | 1,766,923 | -0.95(-1.62%) |
Dec 09, 2021 | 57.64 | 58.44 | 56.89 | 58.28 | 1,536,315 | -0.18(-0.31%) |
Dec 08, 2021 | 59.60 | 59.82 | 58.06 | 58.47 | 1,459,130 | -0.90(-1.51%) |
Dec 07, 2021 | 58.63 | 60.52 | 58.21 | 59.36 | 2,174,767 | +2.09(+3.65%) |
Dec 06, 2021 | 57.08 | 58.32 | 56.85 | 57.27 | 1,750,482 | +0.60(+1.06%) |
Dec 03, 2021 | 57.22 | 58.67 | 56.21 | 56.67 | 1,803,099 | -0.22(-0.39%) |
Dec 02, 2021 | 57.17 | 58.16 | 56.71 | 56.89 | 1,818,584 | +0.49(+0.86%) |
Dec 01, 2021 | 58.80 | 59.64 | 56.38 | 56.40 | 2,084,947 | -0.68(-1.19%) |
Nov 30, 2021 | 58.23 | 58.68 | 56.70 | 57.08 | 3,594,402 | -1.53(-2.61%) |
Nov 29, 2021 | 60.67 | 61.44 | 58.34 | 58.61 | 1,857,980 | -2.01(-3.32%) |
Nov 26, 2021 | 59.66 | 61.63 | 58.12 | 60.62 | 1,653,121 | -1.57(-2.52%) |
Nov 24, 2021 | 63.99 | 64.57 | 62.13 | 62.19 | 1,439,874 | -2.23(-3.47%) |
Nov 23, 2021 | 64.61 | 65.52 | 63.29 | 64.42 | 1,798,983 | +0.44(+0.69%) |
Nov 22, 2021 | 61.16 | 65.88 | 61.05 | 63.98 | 2,568,910 | +3.74(+6.21%) |
Nov 19, 2021 | 60.14 | 61.21 | 59.76 | 60.24 | 1,509,755 | -0.48(-0.79%) |
Nov 18, 2021 | 59.75 | 60.96 | 60.58 | 60.72 | 1,246,104 | +0.62(+1.03%) |
Nov 17, 2021 | 61.40 | 62.24 | 60.09 | 60.10 | 2,109,863 | -2.29(-3.67%) |
Nov 16, 2021 | 62.50 | 62.92 | 60.76 | 62.39 | 1,628,112 | -0.11(-0.18%) |
Nov 15, 2021 | 63.01 | 63.05 | 61.39 | 62.50 | 1,728,312 | -0.65(-1.03%) |
Nov 12, 2021 | 62.74 | 63.93 | 62.74 | 63.15 | 1,058,491 | -0.09(-0.14%) |
Nov 11, 2021 | 62.79 | 64.69 | 62.38 | 63.24 | 1,652,833 | +1.49(+2.41%) |
Nov 10, 2021 | 62.36 | 61.75 | 1,325,531 | -0.99(-1.58%) | ||
Nov 09, 2021 | 63.25 | 64.15 | 61.91 | 62.74 | 1,626,679 | -1.08(-1.69%) |
Nov 08, 2021 | 64.43 | 65.36 | 63.24 | 63.82 | 1,735,419 | +1.74(+2.80%) |
Nov 05, 2021 | 61.86 | 63.06 | 61.49 | 62.08 | 1,695,114 | +0.73(+1.18%) |
Nov 04, 2021 | 61.10 | 62.76 | 61.01 | 61.36 | 1,363,407 | +0.65(+1.07%) |
Nov 03, 2021 | 60.16 | 61.11 | 59.66 | 60.71 | 1,477,866 | +0.82(+1.37%) |
Nov 02, 2021 | 60.90 | 60.90 | 59.40 | 59.89 | 2,027,992 | -1.40(-2.29%) |
Nov 01, 2021 | 63.92 | 61.67 | 60.81 | 61.29 | 2,472,842 | -1.79(-2.83%) |
Oct 29, 2021 | 63.07 | 64.58 | 62.75 | 63.08 | 2,006,174 | +0.56(+0.90%) |
Oct 28, 2021 | 62.15 | 63.26 | 62.51 | 1,425,251 | +0.89(+1.44%) | |
Oct 27, 2021 | 63.35 | 64.67 | 61.58 | 61.63 | 1,943,303 | -2.60(-4.04%) |
Oct 26, 2021 | 64.23 | 64.22 | 2,006,440 | +0.18(+0.28%) | ||
Oct 25, 2021 | 61.45 | 64.64 | 64.04 | 2,660,778 | +3.43(+5.65%) | |
Oct 22, 2021 | 61.08 | 61.52 | 59.70 | 60.61 | 1,463,768 | +0.41(+0.68%) |
Oct 21, 2021 | 60.87 | 61.08 | 58.75 | 60.20 | 2,490,052 | -1.90(-3.06%) |
Oct 20, 2021 | 60.52 | 63.21 | 60.35 | 62.10 | 2,669,075 | +1.49(+2.46%) |
Oct 19, 2021 | 59.53 | 61.62 | 57.97 | 60.61 | 4,697,770 | +1.03(+1.73%) |
Oct 18, 2021 | 56.73 | 59.75 | 56.61 | 59.58 | 3,073,198 | +0.52(+0.87%) |
Oct 15, 2021 | 60.09 | 60.43 | 59.17 | 59.07 | 1,973,859 | +0.10(+0.16%) |
Oct 14, 2021 | 59.39 | 59.91 | 58.70 | 58.97 | 1,653,053 | +0.72(+1.23%) |
Oct 13, 2021 | 58.78 | 59.30 | 57.42 | 58.26 | 1,340,783 | -0.58(-0.99%) |
Oct 12, 2021 | 58.00 | 58.93 | 57.66 | 58.84 | 1,850,012 | +0.88(+1.52%) |
Oct 11, 2021 | 58.03 | 59.43 | 57.89 | 57.96 | 1,886,473 | +1.56(+2.76%) |
Oct 08, 2021 | 56.90 | 57.48 | 56.25 | 56.40 | 1,696,843 | -0.34(-0.61%) |
Oct 07, 2021 | 56.11 | 57.77 | 55.84 | 56.75 | 1,638,878 | +1.78(+3.25%) |
Oct 06, 2021 | 55.73 | 56.28 | 54.43 | 54.96 | 1,834,094 | -1.69(-2.98%) |
Oct 05, 2021 | 55.69 | 57.17 | 55.17 | 56.65 | 1,935,538 | +0.79(+1.42%) |
Oct 04, 2021 | 55.67 | 57.03 | 55.58 | 55.86 | 2,002,925 | +0.22(+0.39%) |