Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.31 | 55.67 | 54.39 | 54.75 | 112,781 | -0.53(-0.95%) |
Dec 30, 2021 | 56.17 | 57.18 | 55.07 | 55.28 | 118,821 | -0.67(-1.19%) |
Dec 29, 2021 | 55.90 | 56.38 | 55.56 | 55.94 | 84,991 | +0.31(+0.56%) |
Dec 28, 2021 | 55.72 | 56.66 | 55.56 | 55.63 | 124,159 | -0.01(-0.02%) |
Dec 27, 2021 | 55.50 | 56.38 | 54.81 | 55.64 | 169,876 | +0.07(+0.12%) |
Dec 23, 2021 | 55.91 | 56.62 | 55.02 | 55.58 | 152,421 | +0.00(+0.00%) |
Dec 22, 2021 | 54.18 | 55.78 | 54.17 | 55.58 | 230,493 | +0.87(+1.60%) |
Dec 21, 2021 | 52.75 | 54.91 | 52.61 | 54.70 | 411,973 | +2.75(+5.30%) |
Dec 20, 2021 | 51.80 | 52.10 | 50.38 | 51.95 | 232,794 | -0.37(-0.70%) |
Dec 17, 2021 | 52.69 | 53.43 | 51.21 | 52.32 | 959,476 | +0.04(+0.07%) |
Dec 16, 2021 | 54.31 | 54.42 | 52.07 | 52.28 | 231,935 | -1.49(-2.78%) |
Dec 15, 2021 | 51.75 | 53.97 | 51.01 | 53.77 | 268,402 | +2.12(+4.11%) |
Dec 14, 2021 | 51.65 | 52.81 | 51.09 | 51.65 | 282,554 | -0.27(-0.52%) |
Dec 13, 2021 | 53.89 | 54.14 | 51.38 | 51.92 | 213,322 | -2.24(-4.13%) |
Dec 10, 2021 | 55.45 | 55.60 | 53.57 | 54.16 | 138,334 | -1.12(-2.02%) |
Dec 09, 2021 | 54.87 | 55.59 | 54.57 | 55.28 | 96,493 | +0.01(+0.02%) |
Dec 08, 2021 | 55.07 | 55.60 | 53.91 | 55.27 | 285,378 | +0.49(+0.89%) |
Dec 07, 2021 | 54.38 | 55.38 | 54.29 | 54.78 | 148,310 | +0.57(+1.06%) |
Dec 06, 2021 | 53.88 | 55.38 | 53.46 | 54.20 | 271,430 | +1.06(+2.00%) |
Dec 03, 2021 | 53.92 | 53.92 | 52.35 | 53.14 | 261,881 | -0.63(-1.17%) |
Dec 02, 2021 | 51.90 | 54.22 | 51.90 | 53.77 | 157,027 | +2.10(+4.07%) |
Dec 01, 2021 | 53.93 | 54.08 | 51.58 | 51.67 | 273,902 | -0.73(-1.39%) |
Nov 30, 2021 | 53.48 | 53.48 | 51.81 | 52.39 | 228,259 | -1.73(-3.20%) |
Nov 29, 2021 | 55.11 | 56.43 | 53.76 | 54.13 | 193,648 | -0.35(-0.64%) |
Nov 26, 2021 | 55.94 | 56.10 | 53.97 | 54.47 | 137,223 | -2.84(-4.96%) |
Nov 24, 2021 | 56.76 | 57.94 | 55.95 | 57.31 | 162,792 | +0.26(+0.46%) |
Nov 23, 2021 | 57.89 | 57.89 | 55.79 | 57.05 | 232,910 | -0.72(-1.25%) |
Nov 22, 2021 | 56.77 | 58.30 | 56.02 | 57.77 | 222,773 | +1.55(+2.76%) |
Nov 19, 2021 | 57.30 | 57.34 | 56.17 | 56.22 | 159,615 | -1.51(-2.61%) |
Nov 18, 2021 | 59.48 | 57.72 | 57.27 | 57.73 | 189,455 | -1.56(-2.63%) |
Nov 17, 2021 | 59.26 | 60.14 | 58.81 | 59.29 | 119,737 | -0.81(-1.35%) |
Nov 16, 2021 | 60.04 | 60.53 | 59.26 | 60.10 | 99,994 | +0.02(+0.03%) |
Nov 15, 2021 | 58.80 | 60.15 | 58.41 | 60.08 | 137,756 | +1.40(+2.39%) |
Nov 12, 2021 | 58.74 | 59.03 | 55.51 | 58.68 | 80,243 | +0.00(+0.00%) |
Nov 11, 2021 | 58.11 | 58.80 | 57.54 | 58.68 | 91,596 | +0.71(+1.23%) |
Nov 10, 2021 | 58.90 | 57.97 | 103,686 | -0.80(-1.35%) | ||
Nov 09, 2021 | 59.19 | 60.01 | 58.51 | 58.76 | 86,408 | -0.23(-0.40%) |
Nov 08, 2021 | 59.01 | 59.80 | 58.26 | 59.00 | 134,175 | +0.20(+0.33%) |
Nov 05, 2021 | 57.99 | 59.77 | 57.16 | 58.80 | 182,029 | +1.53(+2.68%) |
Nov 04, 2021 | 59.30 | 59.59 | 56.99 | 57.27 | 158,125 | -1.68(-2.86%) |
Nov 03, 2021 | 58.08 | 60.04 | 57.70 | 58.95 | 183,898 | +0.55(+0.95%) |
Nov 02, 2021 | 58.55 | 59.15 | 57.88 | 58.40 | 211,133 | -0.13(-0.22%) |
Nov 01, 2021 | 58.04 | 58.81 | 57.76 | 58.53 | 217,376 | +0.77(+1.33%) |
Oct 29, 2021 | 57.44 | 58.44 | 56.88 | 57.76 | 203,024 | -0.03(-0.05%) |
Oct 28, 2021 | 58.55 | 58.78 | 56.79 | 57.79 | 247,896 | +0.01(+0.02%) |
Oct 27, 2021 | 51.48 | 58.48 | 51.48 | 57.78 | 312,018 | +3.36(+6.17%) |
Oct 26, 2021 | 54.91 | 54.42 | 272,936 | -0.23(-0.43%) | ||
Oct 25, 2021 | 54.93 | 55.39 | 54.36 | 54.66 | 169,363 | -0.27(-0.49%) |
Oct 22, 2021 | 55.53 | 56.16 | 54.80 | 54.93 | 146,025 | -0.73(-1.31%) |
Oct 21, 2021 | 54.32 | 55.72 | 54.09 | 55.66 | 171,878 | +1.61(+2.98%) |
Oct 20, 2021 | 53.73 | 55.09 | 53.73 | 54.05 | 108,712 | +0.20(+0.36%) |
Oct 19, 2021 | 54.00 | 54.27 | 52.75 | 53.85 | 167,502 | +0.01(+0.02%) |
Oct 18, 2021 | 54.14 | 54.55 | 53.28 | 53.84 | 132,659 | -0.38(-0.71%) |
Oct 15, 2021 | 54.76 | 55.40 | 54.21 | 54.23 | 161,045 | +0.25(+0.47%) |
Oct 14, 2021 | 53.71 | 54.57 | 53.33 | 53.98 | 91,188 | +0.73(+1.37%) |
Oct 13, 2021 | 53.03 | 54.00 | 52.83 | 53.25 | 107,034 | +0.21(+0.39%) |
Oct 12, 2021 | 52.25 | 53.25 | 51.83 | 53.04 | 124,444 | +1.08(+2.07%) |
Oct 11, 2021 | 54.04 | 54.73 | 51.85 | 51.96 | 191,446 | -1.95(-3.61%) |
Oct 08, 2021 | 53.34 | 54.90 | 53.03 | 53.91 | 154,269 | +0.89(+1.68%) |
Oct 07, 2021 | 52.37 | 54.34 | 52.10 | 53.02 | 458,723 | +1.18(+2.27%) |
Oct 06, 2021 | 52.23 | 52.99 | 51.17 | 51.84 | 304,857 | -0.83(-1.58%) |
Oct 05, 2021 | 53.87 | 54.02 | 52.68 | 52.68 | 236,889 | -1.18(-2.19%) |
Oct 04, 2021 | 53.85 | 54.43 | 53.45 | 53.85 | 240,151 | +0.01(+0.02%) |