Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.13 | 60.37 | 59.86 | 59.86 | 286,458 | -0.44(-0.73%) |
Dec 30, 2021 | 60.27 | 60.75 | 60.24 | 60.30 | 199,166 | -0.05(-0.08%) |
Dec 29, 2021 | 60.45 | 60.63 | 60.05 | 60.35 | 396,242 | -0.10(-0.16%) |
Dec 28, 2021 | 60.82 | 60.94 | 60.32 | 60.45 | 250,593 | -0.33(-0.54%) |
Dec 27, 2021 | 60.15 | 60.77 | 60.12 | 60.77 | 285,865 | +0.85(+1.41%) |
Dec 23, 2021 | 59.57 | 60.08 | 59.48 | 59.93 | 215,692 | +0.51(+0.86%) |
Dec 22, 2021 | 58.73 | 59.42 | 58.59 | 59.42 | 404,186 | +0.70(+1.19%) |
Dec 21, 2021 | 57.89 | 58.74 | 57.45 | 58.72 | 357,922 | +1.32(+2.29%) |
Dec 20, 2021 | 57.13 | 57.47 | 56.82 | 57.40 | 447,525 | -0.62(-1.07%) |
Dec 17, 2021 | 57.68 | 58.55 | 57.27 | 58.02 | 235,853 | -0.12(-0.20%) |
Dec 16, 2021 | 59.86 | 59.90 | 57.89 | 58.14 | 356,275 | -1.40(-2.36%) |
Dec 15, 2021 | 58.36 | 59.62 | 57.64 | 59.54 | 336,055 | +1.20(+2.05%) |
Dec 14, 2021 | 58.25 | 58.66 | 57.77 | 58.35 | 419,825 | -0.62(-1.05%) |
Dec 13, 2021 | 59.86 | 59.86 | 58.96 | 58.96 | 203,814 | -0.81(-1.36%) |
Dec 10, 2021 | 59.81 | 59.94 | 59.19 | 59.78 | 123,395 | +0.37(+0.63%) |
Dec 09, 2021 | 60.25 | 60.43 | 59.34 | 59.40 | 203,848 | -0.95(-1.58%) |
Dec 08, 2021 | 60.16 | 60.39 | 59.73 | 60.36 | 161,012 | +0.41(+0.69%) |
Dec 07, 2021 | 59.21 | 60.10 | 59.21 | 59.94 | 385,367 | +1.72(+2.95%) |
Dec 06, 2021 | 57.68 | 58.45 | 57.10 | 58.23 | 392,505 | +0.55(+0.95%) |
Dec 03, 2021 | 59.04 | 59.15 | 57.08 | 57.68 | 535,929 | -1.04(-1.77%) |
Dec 02, 2021 | 58.05 | 59.01 | 57.88 | 58.72 | 288,911 | +0.43(+0.74%) |
Dec 01, 2021 | 60.26 | 60.42 | 58.26 | 58.29 | 394,854 | -1.16(-1.95%) |
Nov 30, 2021 | 60.16 | 60.46 | 59.01 | 59.44 | 312,639 | -0.82(-1.37%) |
Nov 29, 2021 | 60.03 | 60.49 | 59.75 | 60.27 | 397,282 | +0.98(+1.65%) |
Nov 26, 2021 | 59.71 | 60.13 | 59.04 | 59.29 | 335,031 | -1.29(-2.12%) |
Nov 24, 2021 | 59.94 | 60.57 | 59.65 | 60.57 | 164,045 | +0.31(+0.52%) |
Nov 23, 2021 | 60.47 | 60.75 | 59.61 | 60.26 | 614,176 | -0.34(-0.57%) |
Nov 22, 2021 | 61.62 | 61.92 | 60.58 | 60.60 | 306,534 | -0.68(-1.10%) |
Nov 19, 2021 | 61.32 | 61.58 | 61.19 | 61.28 | 175,313 | +0.19(+0.31%) |
Nov 18, 2021 | 61.04 | 61.17 | 61.05 | 61.09 | 163,733 | +0.28(+0.47%) |
Nov 17, 2021 | 60.86 | 61.07 | 60.75 | 60.81 | 135,353 | -0.12(-0.19%) |
Nov 16, 2021 | 60.44 | 61.03 | 60.44 | 60.93 | 190,648 | +0.37(+0.62%) |
Nov 15, 2021 | 60.64 | 60.79 | 60.22 | 60.55 | 215,487 | +0.02(+0.03%) |
Nov 12, 2021 | 60.15 | 60.57 | 59.92 | 60.53 | 183,290 | +0.59(+0.98%) |
Nov 11, 2021 | 60.13 | 60.18 | 59.90 | 59.94 | 247,896 | +0.30(+0.51%) |
Nov 10, 2021 | 60.23 | 59.64 | 281,429 | -1.03(-1.70%) | ||
Nov 09, 2021 | 61.17 | 61.17 | 60.44 | 60.67 | 254,343 | -0.28(-0.47%) |
Nov 08, 2021 | 61.07 | 61.19 | 60.92 | 60.95 | 193,019 | -0.03(-0.05%) |
Nov 05, 2021 | 61.12 | 61.26 | 60.71 | 60.98 | 237,844 | +0.19(+0.31%) |
Nov 04, 2021 | 60.59 | 60.90 | 60.37 | 60.80 | 301,574 | +0.48(+0.80%) |
Nov 03, 2021 | 59.79 | 60.34 | 59.56 | 60.32 | 206,942 | +0.62(+1.04%) |
Nov 02, 2021 | 59.44 | 59.73 | 59.36 | 59.70 | 172,517 | +0.26(+0.43%) |
Nov 01, 2021 | 59.30 | 59.47 | 58.97 | 59.44 | 244,898 | +0.32(+0.55%) |
Oct 29, 2021 | 58.52 | 59.12 | 58.38 | 59.12 | 199,351 | +0.30(+0.52%) |
Oct 28, 2021 | 58.39 | 58.88 | 58.27 | 58.82 | 220,021 | +0.68(+1.16%) |
Oct 27, 2021 | 58.18 | 58.57 | 58.09 | 58.14 | 165,360 | +0.00(+0.00%) |
Oct 26, 2021 | 58.54 | 58.14 | 328,310 | +0.02(+0.03%) | ||
Oct 25, 2021 | 57.82 | 58.21 | 57.53 | 58.12 | 398,518 | +0.51(+0.89%) |
Oct 22, 2021 | 57.93 | 57.99 | 57.34 | 57.61 | 160,350 | -0.46(-0.79%) |
Oct 21, 2021 | 57.51 | 58.07 | 57.51 | 58.07 | 177,275 | +0.40(+0.70%) |
Oct 20, 2021 | 57.86 | 57.91 | 57.52 | 57.67 | 192,710 | -0.08(-0.14%) |
Oct 19, 2021 | 57.55 | 57.77 | 57.40 | 57.75 | 241,086 | +0.45(+0.79%) |
Oct 18, 2021 | 56.69 | 57.34 | 56.61 | 57.30 | 256,121 | +0.46(+0.81%) |
Oct 15, 2021 | 56.66 | 56.87 | 56.64 | 56.83 | 217,233 | +0.35(+0.63%) |
Oct 14, 2021 | 55.98 | 56.55 | 55.98 | 56.48 | 267,306 | +0.89(+1.61%) |
Oct 13, 2021 | 55.42 | 55.61 | 55.20 | 55.59 | 137,151 | +0.37(+0.68%) |
Oct 12, 2021 | 55.35 | 55.48 | 55.08 | 55.22 | 147,026 | -0.05(-0.09%) |
Oct 11, 2021 | 55.42 | 55.94 | 55.25 | 55.26 | 152,432 | -0.32(-0.58%) |
Oct 08, 2021 | 56.10 | 56.12 | 55.59 | 55.59 | 231,398 | -0.25(-0.44%) |
Oct 07, 2021 | 55.85 | 56.28 | 55.77 | 55.83 | 262,609 | +0.50(+0.90%) |
Oct 06, 2021 | 54.49 | 55.33 | 54.37 | 55.33 | 194,318 | +0.29(+0.53%) |
Oct 05, 2021 | 54.47 | 55.33 | 54.47 | 55.04 | 179,938 | +0.65(+1.19%) |
Oct 04, 2021 | 55.37 | 55.37 | 54.09 | 54.39 | 573,590 | -1.17(-2.10%) |