Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.39 | 60.48 | 60.31 | 60.35 | 3,318 | +0.06(+0.09%) |
Dec 30, 2021 | 60.85 | 60.85 | 60.29 | 60.29 | 1,915 | -0.37(-0.60%) |
Dec 29, 2021 | 60.47 | 60.73 | 60.47 | 60.66 | 5,695 | +0.38(+0.63%) |
Dec 28, 2021 | 60.45 | 60.52 | 60.16 | 60.28 | 6,290 | -0.04(-0.07%) |
Dec 27, 2021 | 59.76 | 60.32 | 59.71 | 60.32 | 11,120 | +0.97(+1.63%) |
Dec 23, 2021 | 59.30 | 59.49 | 59.30 | 59.35 | 8,445 | +0.47(+0.79%) |
Dec 22, 2021 | 58.52 | 58.88 | 58.41 | 58.88 | 6,831 | -0.23(-0.38%) |
Dec 21, 2021 | 58.49 | 59.11 | 58.49 | 59.11 | 14,266 | +1.05(+1.81%) |
Dec 20, 2021 | 58.34 | 58.34 | 57.57 | 58.06 | 3,887 | -0.90(-1.53%) |
Dec 17, 2021 | 59.00 | 59.25 | 58.96 | 58.96 | 1,029 | -0.56(-0.94%) |
Dec 16, 2021 | 60.53 | 60.53 | 59.28 | 59.52 | 14,096 | -0.60(-0.99%) |
Dec 15, 2021 | 59.21 | 60.12 | 59.21 | 60.12 | 3,393 | +0.78(+1.31%) |
Dec 14, 2021 | 59.50 | 59.71 | 59.14 | 59.34 | 15,833 | -0.56(-0.93%) |
Dec 13, 2021 | 60.67 | 60.67 | 59.73 | 59.90 | 4,966 | -0.54(-0.89%) |
Dec 10, 2021 | 60.29 | 60.43 | 59.97 | 60.43 | 12,504 | +0.61(+1.02%) |
Dec 09, 2021 | 60.18 | 60.18 | 59.83 | 59.83 | 1,126 | -0.52(-0.86%) |
Dec 08, 2021 | 60.18 | 60.48 | 60.16 | 60.35 | 1,768 | +0.03(+0.05%) |
Dec 07, 2021 | 60.09 | 60.37 | 60.09 | 60.32 | 3,365 | +1.06(+1.79%) |
Dec 06, 2021 | 59.15 | 59.39 | 58.95 | 59.26 | 6,421 | +0.60(+1.01%) |
Dec 03, 2021 | 58.60 | 58.66 | 58.30 | 58.66 | 1,926 | -0.23(-0.39%) |
Dec 02, 2021 | 59.09 | 59.12 | 58.89 | 58.89 | 3,356 | +0.70(+1.21%) |
Dec 01, 2021 | 59.32 | 59.46 | 58.19 | 58.19 | 1,303 | -0.39(-0.67%) |
Nov 30, 2021 | 59.58 | 59.58 | 58.58 | 58.58 | 3,102 | -1.21(-2.03%) |
Nov 29, 2021 | 59.59 | 59.84 | 59.59 | 59.79 | 2,211 | +0.89(+1.52%) |
Nov 26, 2021 | 59.49 | 59.49 | 58.74 | 58.89 | 962 | -1.02(-1.71%) |
Nov 24, 2021 | 59.49 | 59.92 | 59.46 | 59.92 | 10,527 | +0.13(+0.21%) |
Nov 23, 2021 | 59.54 | 59.79 | 59.18 | 59.79 | 6,485 | -0.04(-0.07%) |
Nov 22, 2021 | 60.25 | 60.57 | 59.83 | 59.83 | 2,669 | -0.19(-0.32%) |
Nov 19, 2021 | 60.14 | 60.17 | 60.03 | 60.03 | 10,382 | +0.26(+0.43%) |
Nov 18, 2021 | 59.59 | 59.77 | 59.77 | 59.77 | 691 | +0.17(+0.28%) |
Nov 17, 2021 | 60.08 | 60.44 | 59.55 | 59.60 | 5,260 | -0.27(-0.46%) |
Nov 16, 2021 | 59.48 | 59.97 | 59.48 | 59.87 | 1,046 | +0.62(+1.04%) |
Nov 15, 2021 | 59.26 | 59.28 | 59.23 | 59.26 | 1,154 | +0.05(+0.09%) |
Nov 12, 2021 | 59.24 | 59.24 | 59.20 | 59.20 | 619 | +0.55(+0.94%) |
Nov 11, 2021 | 58.65 | 58.67 | 58.65 | 58.65 | 1,167 | +0.26(+0.44%) |
Nov 10, 2021 | 58.64 | 58.38 | 58.39 | 1,910 | -0.48(-0.81%) | |
Nov 09, 2021 | 58.69 | 59.02 | 58.69 | 58.87 | 1,697 | +0.23(+0.39%) |
Nov 08, 2021 | 58.82 | 58.82 | 58.46 | 58.65 | 3,252 | +0.22(+0.37%) |
Nov 05, 2021 | 58.93 | 58.93 | 58.21 | 58.43 | 2,238 | -0.26(-0.44%) |
Nov 04, 2021 | 58.22 | 58.70 | 58.22 | 58.69 | 5,726 | +0.58(+0.99%) |
Nov 03, 2021 | 58.03 | 58.11 | 57.80 | 58.11 | 5,000 | +0.12(+0.20%) |
Nov 02, 2021 | 58.02 | 58.06 | 58.00 | 58.00 | 2,410 | +0.29(+0.51%) |
Nov 01, 2021 | 58.00 | 57.84 | 57.61 | 57.71 | 5,025 | -0.23(-0.40%) |
Oct 29, 2021 | 57.56 | 57.94 | 57.55 | 57.94 | 14,814 | +0.51(+0.89%) |
Oct 28, 2021 | 56.99 | 57.42 | 56.99 | 57.42 | 27,692 | +0.73(+1.29%) |
Oct 27, 2021 | 57.05 | 57.11 | 56.69 | 56.69 | 9,842 | -0.32(-0.57%) |
Oct 26, 2021 | 57.25 | 57.02 | 4,584 | +0.08(+0.15%) | ||
Oct 25, 2021 | 56.74 | 57.10 | 56.74 | 56.93 | 1,846 | +0.20(+0.36%) |
Oct 22, 2021 | 56.72 | 56.83 | 56.72 | 56.73 | 868 | +0.20(+0.36%) |
Oct 21, 2021 | 55.83 | 56.52 | 55.83 | 56.52 | 2,114 | +0.55(+0.99%) |
Oct 20, 2021 | 56.10 | 56.10 | 55.97 | 55.97 | 1,257 | +0.05(+0.10%) |
Oct 19, 2021 | 55.77 | 55.92 | 55.77 | 55.92 | 1,245 | +0.36(+0.66%) |
Oct 18, 2021 | 55.52 | 55.57 | 55.52 | 55.55 | 359 | +0.27(+0.48%) |
Oct 15, 2021 | 55.43 | 55.43 | 55.29 | 55.29 | 3,799 | +0.31(+0.56%) |
Oct 14, 2021 | 54.81 | 54.98 | 54.81 | 54.98 | 846 | +1.00(+1.84%) |
Oct 13, 2021 | 53.91 | 53.99 | 53.91 | 53.99 | 223 | +0.08(+0.15%) |
Oct 12, 2021 | 54.11 | 54.26 | 53.90 | 53.90 | 1,575 | -0.16(-0.30%) |
Oct 11, 2021 | 54.50 | 54.50 | 54.07 | 54.07 | 467 | -0.13(-0.24%) |
Oct 08, 2021 | 54.25 | 54.32 | 54.16 | 54.20 | 4,502 | -0.22(-0.40%) |
Oct 07, 2021 | 54.82 | 54.82 | 54.42 | 54.42 | 1,425 | +0.49(+0.90%) |
Oct 06, 2021 | 53.34 | 53.93 | 53.34 | 53.93 | 805 | +0.13(+0.24%) |
Oct 05, 2021 | 53.44 | 53.97 | 53.44 | 53.81 | 1,075 | +0.56(+1.04%) |
Oct 04, 2021 | 53.59 | 53.59 | 53.24 | 53.25 | 1,026 | -0.71(-1.32%) |