Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.56 | 59.86 | 59.21 | 59.81 | 132,892 | +0.82(+1.38%) |
Dec 30, 2021 | 58.03 | 59.01 | 58.03 | 58.99 | 82,460 | +0.84(+1.44%) |
Dec 29, 2021 | 57.30 | 58.22 | 57.24 | 58.16 | 70,619 | -0.10(-0.17%) |
Dec 28, 2021 | 58.70 | 58.89 | 58.20 | 58.26 | 91,384 | -0.43(-0.73%) |
Dec 27, 2021 | 58.49 | 58.80 | 58.33 | 58.69 | 164,088 | +0.22(+0.38%) |
Dec 23, 2021 | 58.31 | 58.59 | 57.92 | 58.47 | 69,471 | +0.19(+0.33%) |
Dec 22, 2021 | 57.51 | 58.28 | 57.21 | 58.28 | 69,076 | +1.13(+1.98%) |
Dec 21, 2021 | 57.55 | 57.61 | 56.95 | 57.15 | 84,805 | -0.04(-0.07%) |
Dec 20, 2021 | 57.69 | 57.78 | 57.16 | 57.19 | 165,888 | -0.47(-0.82%) |
Dec 17, 2021 | 58.34 | 58.55 | 57.65 | 57.66 | 86,347 | -0.25(-0.43%) |
Dec 16, 2021 | 57.15 | 57.91 | 57.15 | 57.91 | 125,102 | +1.41(+2.50%) |
Dec 15, 2021 | 55.96 | 56.67 | 54.90 | 56.50 | 122,318 | +0.40(+0.71%) |
Dec 14, 2021 | 55.94 | 56.50 | 55.84 | 56.10 | 86,638 | -1.05(-1.84%) |
Dec 13, 2021 | 57.07 | 57.33 | 56.94 | 57.15 | 76,550 | +0.32(+0.57%) |
Dec 10, 2021 | 57.02 | 57.10 | 56.63 | 56.83 | 31,476 | +0.48(+0.84%) |
Dec 09, 2021 | 56.84 | 56.84 | 56.33 | 56.35 | 46,955 | -0.73(-1.28%) |
Dec 08, 2021 | 56.81 | 57.12 | 56.71 | 57.08 | 41,316 | +0.02(+0.03%) |
Dec 07, 2021 | 56.62 | 57.20 | 56.62 | 57.06 | 80,279 | +0.39(+0.69%) |
Dec 06, 2021 | 56.58 | 56.99 | 56.45 | 56.67 | 126,183 | -0.24(-0.42%) |
Dec 03, 2021 | 56.16 | 57.13 | 55.91 | 56.91 | 234,939 | +0.96(+1.72%) |
Dec 02, 2021 | 56.46 | 56.46 | 55.60 | 55.95 | 59,630 | -0.72(-1.27%) |
Dec 01, 2021 | 57.12 | 57.53 | 56.60 | 56.67 | 111,910 | +0.42(+0.75%) |
Nov 30, 2021 | 57.78 | 58.68 | 56.13 | 56.25 | 174,091 | -0.75(-1.31%) |
Nov 29, 2021 | 57.11 | 57.37 | 56.89 | 57.00 | 78,576 | -0.19(-0.33%) |
Nov 26, 2021 | 58.43 | 58.45 | 56.86 | 57.19 | 111,241 | -0.19(-0.32%) |
Nov 24, 2021 | 56.98 | 57.59 | 56.81 | 57.38 | 52,355 | -0.14(-0.25%) |
Nov 23, 2021 | 57.49 | 57.69 | 56.97 | 57.52 | 124,684 | -1.02(-1.74%) |
Nov 22, 2021 | 59.36 | 59.72 | 58.37 | 58.54 | 152,945 | -2.85(-4.64%) |
Nov 19, 2021 | 62.18 | 62.46 | 61.01 | 61.39 | 119,145 | -0.89(-1.43%) |
Nov 18, 2021 | 62.39 | 62.28 | 62.06 | 62.28 | 77,766 | -0.47(-0.75%) |
Nov 17, 2021 | 62.54 | 62.82 | 62.36 | 62.75 | 93,477 | +1.15(+1.87%) |
Nov 16, 2021 | 62.40 | 62.72 | 61.53 | 61.60 | 105,532 | -0.93(-1.49%) |
Nov 15, 2021 | 62.49 | 62.81 | 62.20 | 62.53 | 83,598 | -0.20(-0.31%) |
Nov 12, 2021 | 62.08 | 62.87 | 62.00 | 62.73 | 83,112 | +0.27(+0.44%) |
Nov 11, 2021 | 62.41 | 62.59 | 62.23 | 62.45 | 61,468 | +0.64(+1.04%) |
Nov 10, 2021 | 62.12 | 61.81 | 225,008 | +1.37(+2.27%) | ||
Nov 09, 2021 | 60.09 | 60.47 | 59.69 | 60.44 | 96,988 | +0.54(+0.90%) |
Nov 08, 2021 | 59.87 | 60.04 | 59.62 | 59.90 | 103,900 | +0.45(+0.76%) |
Nov 05, 2021 | 58.43 | 59.49 | 58.07 | 59.45 | 87,929 | +1.55(+2.68%) |
Nov 04, 2021 | 57.78 | 58.22 | 57.72 | 57.90 | 118,092 | +1.32(+2.33%) |
Nov 03, 2021 | 56.31 | 56.70 | 55.68 | 56.58 | 139,858 | -1.03(-1.79%) |
Nov 02, 2021 | 57.81 | 57.91 | 57.47 | 57.61 | 60,182 | -0.29(-0.50%) |
Nov 01, 2021 | 57.75 | 58.09 | 57.25 | 57.90 | 52,605 | +0.65(+1.14%) |
Oct 29, 2021 | 56.95 | 57.32 | 56.51 | 57.25 | 95,008 | -1.03(-1.77%) |
Oct 28, 2021 | 58.89 | 59.03 | 57.93 | 58.28 | 102,595 | +0.00(+0.00%) |
Oct 27, 2021 | 58.00 | 58.34 | 57.35 | 58.28 | 117,771 | +0.34(+0.59%) |
Oct 26, 2021 | 58.10 | 57.94 | 136,258 | -0.86(-1.46%) | ||
Oct 25, 2021 | 58.65 | 59.04 | 58.56 | 58.80 | 133,295 | +0.84(+1.45%) |
Oct 22, 2021 | 58.68 | 59.26 | 57.28 | 57.96 | 207,070 | +0.61(+1.06%) |
Oct 21, 2021 | 57.23 | 57.39 | 56.97 | 57.35 | 61,931 | -0.08(-0.14%) |
Oct 20, 2021 | 56.97 | 57.55 | 56.77 | 57.43 | 71,810 | +1.02(+1.81%) |
Oct 19, 2021 | 57.11 | 57.11 | 56.26 | 56.41 | 100,220 | +0.38(+0.68%) |
Oct 18, 2021 | 56.37 | 56.49 | 55.96 | 56.03 | 58,339 | -0.27(-0.48%) |
Oct 15, 2021 | 56.35 | 56.78 | 56.18 | 56.30 | 180,069 | -1.89(-3.25%) |
Oct 14, 2021 | 58.36 | 58.39 | 58.04 | 58.19 | 99,854 | +0.27(+0.47%) |
Oct 13, 2021 | 56.35 | 58.15 | 56.35 | 57.92 | 131,304 | +2.02(+3.61%) |
Oct 12, 2021 | 55.83 | 56.43 | 55.67 | 55.90 | 106,157 | +0.54(+0.98%) |
Oct 11, 2021 | 55.48 | 55.80 | 55.36 | 55.36 | 81,269 | -0.25(-0.45%) |
Oct 08, 2021 | 57.04 | 57.14 | 55.53 | 55.61 | 91,090 | +0.05(+0.09%) |
Oct 07, 2021 | 55.46 | 56.01 | 55.46 | 55.56 | 87,024 | -0.60(-1.07%) |
Oct 06, 2021 | 55.63 | 56.16 | 55.58 | 56.16 | 84,190 | +0.31(+0.56%) |
Oct 05, 2021 | 55.40 | 56.03 | 55.14 | 55.85 | 123,017 | -0.60(-1.06%) |
Oct 04, 2021 | 55.27 | 56.52 | 55.16 | 56.45 | 188,796 | +0.58(+1.04%) |