Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 57.09 | 57.60 | 56.87 | 57.19 | 610,188 | -0.02(-0.03%) |
Dec 30, 2021 | 57.69 | 57.82 | 57.14 | 57.21 | 411,091 | -0.39(-0.67%) |
Dec 29, 2021 | 57.74 | 57.92 | 57.50 | 57.60 | 336,770 | -0.02(-0.03%) |
Dec 28, 2021 | 57.03 | 57.90 | 57.03 | 57.62 | 363,808 | +0.47(+0.81%) |
Dec 27, 2021 | 56.42 | 57.19 | 56.25 | 57.15 | 343,108 | +0.69(+1.23%) |
Dec 23, 2021 | 56.46 | 56.95 | 56.19 | 56.46 | 465,351 | +0.26(+0.46%) |
Dec 22, 2021 | 55.99 | 56.30 | 55.69 | 56.20 | 501,059 | +0.00(+0.00%) |
Dec 21, 2021 | 55.71 | 56.69 | 55.61 | 56.20 | 589,536 | +1.17(+2.12%) |
Dec 20, 2021 | 55.50 | 55.59 | 54.58 | 55.04 | 962,094 | -1.19(-2.11%) |
Dec 17, 2021 | 57.17 | 57.17 | 56.14 | 56.22 | 2,071,826 | -1.12(-1.95%) |
Dec 16, 2021 | 57.04 | 57.73 | 56.91 | 57.34 | 666,981 | +0.82(+1.45%) |
Dec 15, 2021 | 56.41 | 56.83 | 56.22 | 56.52 | 824,118 | +0.37(+0.65%) |
Dec 14, 2021 | 56.28 | 57.00 | 56.07 | 56.15 | 926,366 | -0.06(-0.11%) |
Dec 13, 2021 | 56.29 | 56.58 | 55.45 | 56.21 | 662,509 | -0.33(-0.58%) |
Dec 10, 2021 | 56.50 | 56.62 | 56.14 | 56.54 | 626,415 | +0.46(+0.81%) |
Dec 09, 2021 | 55.85 | 56.59 | 55.67 | 56.08 | 799,183 | -0.15(-0.26%) |
Dec 08, 2021 | 56.34 | 56.69 | 56.08 | 56.23 | 673,024 | -0.06(-0.11%) |
Dec 07, 2021 | 55.95 | 56.56 | 55.83 | 56.29 | 889,497 | +0.62(+1.12%) |
Dec 06, 2021 | 55.39 | 56.25 | 55.33 | 55.67 | 841,324 | +1.34(+2.46%) |
Dec 03, 2021 | 54.56 | 55.02 | 54.04 | 54.33 | 997,942 | -0.20(-0.36%) |
Dec 02, 2021 | 53.39 | 55.05 | 53.06 | 54.53 | 968,958 | +1.62(+3.07%) |
Dec 01, 2021 | 53.90 | 54.67 | 52.87 | 52.91 | 1,318,635 | -0.03(-0.06%) |
Nov 30, 2021 | 53.90 | 54.44 | 52.73 | 52.94 | 2,794,843 | -1.63(-2.99%) |
Nov 29, 2021 | 55.04 | 55.13 | 54.08 | 54.57 | 1,087,922 | +0.04(+0.07%) |
Nov 26, 2021 | 54.32 | 55.08 | 53.72 | 54.53 | 897,453 | -1.76(-3.13%) |
Nov 24, 2021 | 56.70 | 56.83 | 56.14 | 56.29 | 898,317 | -0.54(-0.96%) |
Nov 23, 2021 | 56.50 | 57.18 | 56.37 | 56.84 | 729,563 | +0.76(+1.35%) |
Nov 22, 2021 | 55.00 | 56.63 | 55.00 | 56.08 | 930,616 | +1.06(+1.92%) |
Nov 19, 2021 | 55.56 | 55.65 | 54.22 | 55.02 | 967,870 | -1.05(-1.87%) |
Nov 18, 2021 | 56.50 | 56.44 | 56.05 | 56.07 | 738,472 | -0.47(-0.84%) |
Nov 17, 2021 | 56.00 | 56.77 | 55.82 | 56.55 | 771,021 | +0.68(+1.22%) |
Nov 16, 2021 | 55.83 | 56.27 | 55.57 | 55.86 | 947,321 | +0.25(+0.44%) |
Nov 15, 2021 | 56.66 | 56.66 | 55.50 | 55.62 | 602,659 | -0.80(-1.42%) |
Nov 12, 2021 | 56.91 | 56.91 | 55.91 | 56.42 | 563,103 | -0.51(-0.90%) |
Nov 11, 2021 | 56.51 | 57.10 | 56.36 | 56.93 | 637,509 | +0.34(+0.59%) |
Nov 10, 2021 | 57.15 | 56.60 | 885,596 | -0.44(-0.76%) | ||
Nov 09, 2021 | 56.97 | 57.50 | 56.74 | 57.03 | 590,697 | -0.36(-0.62%) |
Nov 08, 2021 | 57.10 | 58.55 | 57.07 | 57.39 | 1,030,826 | +0.79(+1.40%) |
Nov 05, 2021 | 56.86 | 57.21 | 56.26 | 56.60 | 714,930 | +0.55(+0.99%) |
Nov 04, 2021 | 56.61 | 56.61 | 55.62 | 56.04 | 751,401 | -0.72(-1.27%) |
Nov 03, 2021 | 56.55 | 57.40 | 56.55 | 56.76 | 786,605 | +0.00(+0.00%) |
Nov 02, 2021 | 56.55 | 57.09 | 56.13 | 56.76 | 925,682 | +0.29(+0.51%) |
Nov 01, 2021 | 55.81 | 56.93 | 55.46 | 56.48 | 887,619 | +1.02(+1.84%) |
Oct 29, 2021 | 55.83 | 56.10 | 55.25 | 55.46 | 579,262 | -0.34(-0.60%) |
Oct 28, 2021 | 55.15 | 55.81 | 55.11 | 55.80 | 440,532 | +0.81(+1.48%) |
Oct 27, 2021 | 56.38 | 56.60 | 54.95 | 54.98 | 554,008 | -1.70(-3.00%) |
Oct 26, 2021 | 57.11 | 56.69 | 323,103 | -0.35(-0.61%) | ||
Oct 25, 2021 | 57.04 | 57.14 | 56.48 | 57.03 | 505,609 | +0.10(+0.17%) |
Oct 22, 2021 | 57.13 | 57.32 | 56.61 | 56.93 | 399,916 | +0.06(+0.10%) |
Oct 21, 2021 | 57.10 | 57.47 | 56.47 | 56.87 | 437,263 | -0.57(-1.00%) |
Oct 20, 2021 | 56.68 | 57.48 | 56.60 | 57.45 | 410,238 | +0.60(+1.06%) |
Oct 19, 2021 | 56.92 | 56.94 | 56.59 | 56.84 | 419,316 | +0.40(+0.70%) |
Oct 18, 2021 | 56.61 | 56.86 | 56.26 | 56.45 | 353,793 | -0.54(-0.95%) |
Oct 15, 2021 | 57.10 | 57.31 | 56.73 | 56.99 | 493,821 | +0.52(+0.93%) |
Oct 14, 2021 | 56.10 | 56.50 | 55.75 | 56.47 | 384,961 | +0.92(+1.66%) |
Oct 13, 2021 | 56.16 | 56.16 | 54.87 | 55.55 | 640,587 | -0.72(-1.28%) |
Oct 12, 2021 | 56.12 | 56.68 | 56.03 | 56.27 | 457,818 | +0.10(+0.18%) |
Oct 11, 2021 | 57.02 | 57.52 | 56.12 | 56.17 | 617,691 | -0.62(-1.10%) |
Oct 08, 2021 | 56.26 | 56.82 | 56.08 | 56.79 | 409,662 | +0.48(+0.86%) |
Oct 07, 2021 | 56.48 | 56.80 | 56.23 | 56.31 | 608,594 | +0.35(+0.62%) |
Oct 06, 2021 | 54.96 | 55.98 | 54.39 | 55.96 | 768,696 | +0.30(+0.53%) |
Oct 05, 2021 | 54.70 | 55.87 | 54.39 | 55.67 | 1,093,204 | +1.24(+2.27%) |
Oct 04, 2021 | 54.76 | 55.48 | 54.28 | 54.43 | 811,677 | -0.24(-0.43%) |