Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.20 | 59.43 | 58.78 | 59.21 | 911,855 | +0.00(+0.00%) |
Dec 30, 2021 | 58.92 | 59.53 | 58.91 | 59.21 | 986,486 | +0.28(+0.48%) |
Dec 29, 2021 | 58.67 | 58.98 | 58.57 | 58.92 | 965,455 | +0.00(+0.00%) |
Dec 28, 2021 | 58.63 | 59.21 | 58.62 | 58.92 | 887,614 | -0.42(-0.71%) |
Dec 27, 2021 | 59.01 | 59.35 | 58.81 | 59.35 | 870,269 | -0.08(-0.13%) |
Dec 23, 2021 | 59.03 | 59.58 | 59.01 | 59.42 | 1,034,106 | +0.37(+0.63%) |
Dec 22, 2021 | 58.16 | 59.05 | 58.13 | 59.05 | 1,286,295 | +0.36(+0.62%) |
Dec 21, 2021 | 57.78 | 58.79 | 57.76 | 58.69 | 1,419,975 | +1.38(+2.41%) |
Dec 20, 2021 | 57.56 | 57.85 | 57.11 | 57.31 | 1,710,018 | -1.15(-1.97%) |
Dec 17, 2021 | 58.46 | 58.97 | 58.30 | 58.47 | 1,812,378 | +0.38(+0.66%) |
Dec 16, 2021 | 58.03 | 58.41 | 57.88 | 58.08 | 1,684,634 | +1.41(+2.48%) |
Dec 15, 2021 | 56.24 | 56.81 | 55.88 | 56.68 | 2,392,861 | +0.11(+0.19%) |
Dec 14, 2021 | 56.88 | 57.38 | 56.50 | 56.57 | 1,218,333 | +0.19(+0.33%) |
Dec 13, 2021 | 56.61 | 56.61 | 56.08 | 56.38 | 2,356,611 | -0.25(-0.45%) |
Dec 10, 2021 | 56.67 | 56.81 | 56.27 | 56.64 | 1,281,792 | +0.51(+0.91%) |
Dec 09, 2021 | 56.60 | 56.60 | 56.01 | 56.13 | 2,212,897 | -0.43(-0.76%) |
Dec 08, 2021 | 56.44 | 56.58 | 56.21 | 56.56 | 2,639,914 | -0.59(-1.03%) |
Dec 07, 2021 | 57.41 | 57.61 | 57.04 | 57.15 | 1,459,626 | -0.13(-0.22%) |
Dec 06, 2021 | 55.68 | 57.62 | 55.66 | 57.27 | 2,333,592 | +2.06(+3.74%) |
Dec 03, 2021 | 55.29 | 55.29 | 54.63 | 55.21 | 2,433,697 | +0.06(+0.11%) |
Dec 02, 2021 | 54.69 | 55.43 | 54.69 | 55.15 | 2,507,061 | +1.45(+2.69%) |
Dec 01, 2021 | 55.42 | 55.49 | 53.67 | 53.70 | 2,349,804 | -0.78(-1.44%) |
Nov 30, 2021 | 55.36 | 55.50 | 53.89 | 54.49 | 4,258,649 | -1.60(-2.86%) |
Nov 29, 2021 | 56.97 | 57.24 | 55.81 | 56.09 | 1,870,170 | -0.87(-1.53%) |
Nov 26, 2021 | 56.50 | 57.11 | 55.80 | 56.96 | 3,538,996 | -0.44(-0.77%) |
Nov 24, 2021 | 56.96 | 57.52 | 56.96 | 57.40 | 1,460,544 | -0.20(-0.34%) |
Nov 23, 2021 | 57.52 | 57.71 | 57.22 | 57.59 | 977,402 | +0.39(+0.68%) |
Nov 22, 2021 | 57.24 | 57.91 | 57.18 | 57.20 | 925,117 | -0.04(-0.07%) |
Nov 19, 2021 | 57.52 | 57.74 | 57.06 | 57.24 | 2,396,135 | -0.87(-1.50%) |
Nov 18, 2021 | 58.09 | 58.12 | 57.51 | 58.11 | 2,001,119 | -0.05(-0.08%) |
Nov 17, 2021 | 58.18 | 58.50 | 57.98 | 58.16 | 2,917,373 | -0.49(-0.83%) |
Nov 16, 2021 | 59.11 | 59.37 | 58.53 | 58.65 | 829,171 | -0.03(-0.05%) |
Nov 15, 2021 | 58.62 | 58.90 | 58.48 | 58.68 | 902,150 | +0.41(+0.70%) |
Nov 12, 2021 | 58.53 | 58.67 | 58.19 | 58.27 | 1,241,943 | -0.41(-0.70%) |
Nov 11, 2021 | 58.79 | 58.98 | 58.55 | 58.68 | 893,848 | -0.63(-1.06%) |
Nov 10, 2021 | 59.62 | 58.73 | 59.31 | 1,412,126 | +0.52(+0.88%) | |
Nov 09, 2021 | 59.07 | 59.19 | 58.54 | 58.79 | 1,015,517 | -0.17(-0.28%) |
Nov 08, 2021 | 59.13 | 59.26 | 58.72 | 58.95 | 984,508 | -0.48(-0.81%) |
Nov 05, 2021 | 59.18 | 59.57 | 58.99 | 59.43 | 1,401,674 | +1.25(+2.15%) |
Nov 04, 2021 | 58.40 | 58.46 | 57.80 | 58.18 | 2,821,147 | -1.26(-2.12%) |
Nov 03, 2021 | 58.24 | 59.47 | 58.23 | 59.44 | 1,558,627 | +0.71(+1.22%) |
Nov 02, 2021 | 58.92 | 59.05 | 58.62 | 58.73 | 1,482,583 | -0.44(-0.74%) |
Nov 01, 2021 | 58.88 | 59.33 | 58.77 | 59.17 | 2,119,898 | -0.69(-1.16%) |
Oct 29, 2021 | 60.53 | 60.88 | 59.53 | 59.86 | 4,813,187 | -1.28(-2.10%) |
Oct 28, 2021 | 59.94 | 62.96 | 59.46 | 61.14 | 9,385,604 | +5.24(+9.38%) |
Oct 27, 2021 | 56.33 | 56.43 | 55.62 | 55.90 | 4,262,890 | +0.25(+0.46%) |
Oct 26, 2021 | 55.88 | 55.65 | 2,530,196 | +0.64(+1.16%) | ||
Oct 25, 2021 | 54.85 | 55.21 | 54.54 | 55.01 | 1,820,419 | +0.05(+0.09%) |
Oct 22, 2021 | 55.07 | 55.16 | 54.79 | 54.96 | 2,417,131 | +0.21(+0.37%) |
Oct 21, 2021 | 55.10 | 55.16 | 54.56 | 54.76 | 2,852,645 | -0.44(-0.80%) |
Oct 20, 2021 | 55.41 | 55.56 | 55.14 | 55.20 | 2,221,260 | +0.52(+0.95%) |
Oct 19, 2021 | 54.36 | 54.71 | 54.17 | 54.68 | 2,589,618 | +0.55(+1.01%) |
Oct 18, 2021 | 53.95 | 54.55 | 53.85 | 54.13 | 3,196,592 | +0.07(+0.13%) |
Oct 15, 2021 | 54.76 | 54.77 | 53.97 | 54.06 | 4,483,350 | -1.04(-1.88%) |
Oct 14, 2021 | 55.27 | 55.69 | 55.05 | 55.10 | 4,002,212 | +0.71(+1.31%) |
Oct 13, 2021 | 53.59 | 54.58 | 53.41 | 54.39 | 3,586,406 | +1.38(+2.60%) |
Oct 12, 2021 | 52.99 | 53.24 | 52.88 | 53.01 | 5,900,697 | -0.16(-0.29%) |
Oct 11, 2021 | 53.98 | 53.98 | 53.12 | 53.17 | 3,578,765 | -0.57(-1.06%) |
Oct 08, 2021 | 53.93 | 54.28 | 53.62 | 53.73 | 2,933,164 | +0.18(+0.33%) |
Oct 07, 2021 | 54.05 | 54.32 | 53.50 | 53.56 | 5,001,892 | -0.26(-0.49%) |
Oct 06, 2021 | 53.28 | 53.81 | 53.10 | 53.82 | 5,293,283 | -1.11(-2.03%) |
Oct 05, 2021 | 55.04 | 55.10 | 54.64 | 54.94 | 4,779,996 | -0.22(-0.39%) |
Oct 04, 2021 | 55.39 | 55.70 | 54.97 | 55.15 | 2,743,813 | -0.10(-0.18%) |