Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 61.35 | 61.69 | 61.27 | 61.60 | 20,034 | +0.25(+0.40%) |
Dec 30, 2021 | 61.52 | 61.55 | 61.23 | 61.35 | 15,730 | -0.20(-0.33%) |
Dec 29, 2021 | 61.30 | 61.63 | 61.30 | 61.56 | 23,383 | +0.21(+0.34%) |
Dec 28, 2021 | 61.02 | 61.39 | 61.02 | 61.35 | 29,148 | +0.34(+0.56%) |
Dec 27, 2021 | 60.54 | 61.04 | 60.54 | 61.01 | 41,203 | +0.40(+0.66%) |
Dec 23, 2021 | 60.50 | 60.67 | 60.49 | 60.61 | 57,833 | +0.14(+0.24%) |
Dec 22, 2021 | 59.96 | 60.48 | 59.80 | 60.46 | 26,022 | +0.36(+0.60%) |
Dec 21, 2021 | 59.96 | 60.10 | 59.74 | 60.10 | 559,221 | -0.02(-0.03%) |
Dec 20, 2021 | 59.65 | 60.13 | 59.63 | 60.12 | 678,263 | +0.12(+0.21%) |
Dec 17, 2021 | 60.47 | 60.59 | 59.84 | 60.00 | 169,009 | -0.63(-1.04%) |
Dec 16, 2021 | 60.44 | 60.72 | 60.34 | 60.62 | 46,092 | +0.47(+0.77%) |
Dec 15, 2021 | 59.64 | 60.25 | 59.56 | 60.16 | 114,949 | +0.50(+0.84%) |
Dec 14, 2021 | 59.71 | 59.86 | 59.42 | 59.65 | 2,479,786 | -0.20(-0.33%) |
Dec 13, 2021 | 59.26 | 60.13 | 59.10 | 59.85 | 2,860,556 | +0.51(+0.86%) |
Dec 10, 2021 | 58.96 | 59.42 | 58.95 | 59.34 | 51,093 | +0.70(+1.19%) |
Dec 09, 2021 | 58.51 | 58.74 | 58.39 | 58.64 | 13,154 | +0.06(+0.11%) |
Dec 08, 2021 | 58.65 | 58.94 | 58.23 | 58.58 | 21,461 | -0.07(-0.11%) |
Dec 07, 2021 | 58.52 | 58.79 | 58.48 | 58.65 | 32,389 | +0.25(+0.43%) |
Dec 06, 2021 | 57.74 | 58.46 | 57.74 | 58.39 | 18,765 | +0.94(+1.64%) |
Dec 03, 2021 | 57.12 | 57.54 | 56.89 | 57.45 | 50,524 | +0.63(+1.11%) |
Dec 02, 2021 | 56.47 | 57.16 | 56.47 | 56.82 | 66,744 | +0.58(+1.04%) |
Dec 01, 2021 | 57.10 | 57.29 | 56.12 | 56.24 | 78,198 | -0.43(-0.76%) |
Nov 30, 2021 | 57.69 | 57.69 | 56.52 | 56.67 | 61,453 | -1.29(-2.22%) |
Nov 29, 2021 | 58.02 | 58.10 | 57.82 | 57.96 | 105,625 | +0.05(+0.08%) |
Nov 26, 2021 | 58.15 | 58.41 | 57.77 | 57.91 | 36,793 | -0.64(-1.09%) |
Nov 24, 2021 | 58.45 | 58.65 | 58.36 | 58.55 | 20,166 | -0.39(-0.65%) |
Nov 23, 2021 | 58.62 | 58.96 | 58.52 | 58.94 | 11,131 | +0.24(+0.40%) |
Nov 22, 2021 | 58.47 | 58.98 | 58.38 | 58.70 | 18,841 | +0.18(+0.31%) |
Nov 19, 2021 | 58.82 | 58.90 | 58.47 | 58.52 | 27,687 | -0.19(-0.32%) |
Nov 18, 2021 | 58.82 | 58.75 | 58.70 | 58.71 | 22,860 | -0.18(-0.30%) |
Nov 17, 2021 | 58.89 | 58.97 | 58.81 | 58.89 | 17,402 | -0.09(-0.16%) |
Nov 16, 2021 | 59.22 | 59.44 | 58.86 | 58.98 | 63,484 | -0.20(-0.33%) |
Nov 15, 2021 | 59.25 | 59.44 | 59.17 | 59.18 | 20,651 | -0.02(-0.03%) |
Nov 12, 2021 | 59.22 | 59.52 | 59.11 | 59.20 | 12,361 | +0.16(+0.27%) |
Nov 11, 2021 | 59.11 | 59.26 | 58.97 | 59.04 | 19,375 | -0.01(-0.01%) |
Nov 10, 2021 | 59.17 | 59.03 | 59.05 | 15,277 | -0.19(-0.32%) | |
Nov 09, 2021 | 59.00 | 59.31 | 59.00 | 59.24 | 40,383 | +0.26(+0.45%) |
Nov 08, 2021 | 59.17 | 59.17 | 58.75 | 58.98 | 62,117 | -0.39(-0.65%) |
Nov 05, 2021 | 59.11 | 59.36 | 59.11 | 59.36 | 14,558 | +0.32(+0.54%) |
Nov 04, 2021 | 58.75 | 59.04 | 58.75 | 59.04 | 17,126 | -0.13(-0.22%) |
Nov 03, 2021 | 58.59 | 59.18 | 58.46 | 59.17 | 27,579 | +0.77(+1.32%) |
Nov 02, 2021 | 58.22 | 58.50 | 58.17 | 58.40 | 35,874 | +0.21(+0.36%) |
Nov 01, 2021 | 58.12 | 58.29 | 57.98 | 58.20 | 30,914 | +0.24(+0.42%) |
Oct 29, 2021 | 57.87 | 58.10 | 57.87 | 57.95 | 20,550 | -0.17(-0.30%) |
Oct 28, 2021 | 57.86 | 58.19 | 57.86 | 58.12 | 15,908 | +0.37(+0.64%) |
Oct 27, 2021 | 58.11 | 58.11 | 57.62 | 57.75 | 16,606 | -0.12(-0.21%) |
Oct 26, 2021 | 57.83 | 57.99 | 57.88 | 21,384 | +0.23(+0.41%) | |
Oct 25, 2021 | 57.66 | 57.82 | 57.48 | 57.64 | 38,283 | -0.25(-0.44%) |
Oct 22, 2021 | 57.54 | 57.89 | 57.54 | 57.89 | 56,981 | +0.52(+0.90%) |
Oct 21, 2021 | 57.35 | 57.45 | 57.33 | 57.38 | 15,701 | +0.00(+0.00%) |
Oct 20, 2021 | 57.18 | 57.52 | 57.18 | 57.38 | 28,690 | +0.48(+0.84%) |
Oct 19, 2021 | 56.89 | 56.93 | 56.79 | 56.90 | 32,628 | -0.25(-0.44%) |
Oct 18, 2021 | 56.99 | 57.23 | 56.79 | 57.15 | 13,814 | -0.19(-0.33%) |
Oct 15, 2021 | 57.43 | 57.53 | 57.22 | 57.34 | 17,338 | -0.04(-0.07%) |
Oct 14, 2021 | 57.18 | 57.46 | 57.09 | 57.38 | 53,823 | +0.42(+0.74%) |
Oct 13, 2021 | 56.61 | 57.13 | 56.55 | 56.95 | 22,512 | +0.43(+0.77%) |
Oct 12, 2021 | 56.52 | 56.84 | 56.35 | 56.52 | 18,044 | +0.01(+0.02%) |
Oct 11, 2021 | 56.62 | 56.78 | 56.49 | 56.51 | 16,372 | -0.20(-0.36%) |
Oct 08, 2021 | 56.79 | 56.81 | 56.61 | 56.72 | 11,843 | -0.03(-0.06%) |
Oct 07, 2021 | 56.81 | 57.20 | 56.75 | 56.75 | 20,387 | +0.05(+0.08%) |
Oct 06, 2021 | 55.97 | 56.70 | 55.93 | 56.70 | 22,069 | +0.26(+0.47%) |
Oct 05, 2021 | 56.38 | 56.62 | 56.25 | 56.44 | 26,868 | +0.19(+0.33%) |
Oct 04, 2021 | 56.44 | 56.50 | 56.00 | 56.25 | 35,383 | -0.15(-0.27%) |