Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.20 | 56.40 | 56.17 | 56.23 | 6,019 | -0.26(-0.46%) |
Dec 30, 2021 | 56.39 | 56.61 | 55.69 | 56.48 | 7,129 | +0.29(+0.51%) |
Dec 29, 2021 | 55.93 | 56.29 | 55.93 | 56.20 | 13,986 | +0.30(+0.54%) |
Dec 28, 2021 | 55.97 | 56.23 | 55.77 | 55.89 | 7,626 | -0.09(-0.15%) |
Dec 27, 2021 | 55.69 | 56.18 | 55.50 | 55.98 | 29,423 | -0.11(-0.20%) |
Dec 23, 2021 | 56.16 | 56.24 | 55.94 | 56.09 | 7,082 | +0.10(+0.17%) |
Dec 22, 2021 | 55.49 | 56.03 | 55.39 | 56.00 | 7,883 | +0.70(+1.26%) |
Dec 21, 2021 | 55.15 | 55.43 | 54.95 | 55.30 | 5,206 | +0.69(+1.26%) |
Dec 20, 2021 | 54.49 | 54.74 | 54.12 | 54.61 | 13,722 | +0.53(+0.98%) |
Dec 17, 2021 | 54.41 | 54.86 | 53.99 | 54.08 | 14,218 | -1.02(-1.85%) |
Dec 16, 2021 | 55.41 | 55.41 | 54.80 | 55.10 | 30,420 | -0.28(-0.50%) |
Dec 15, 2021 | 54.91 | 55.38 | 54.57 | 55.38 | 12,660 | +0.31(+0.55%) |
Dec 14, 2021 | 55.05 | 55.19 | 54.81 | 55.07 | 18,731 | -0.32(-0.57%) |
Dec 13, 2021 | 55.59 | 55.69 | 55.27 | 55.39 | 10,153 | -0.07(-0.13%) |
Dec 10, 2021 | 55.49 | 55.59 | 55.38 | 55.46 | 1,908 | +0.25(+0.45%) |
Dec 09, 2021 | 55.10 | 55.26 | 54.93 | 55.21 | 42,682 | -0.35(-0.63%) |
Dec 08, 2021 | 55.50 | 55.65 | 55.33 | 55.56 | 11,644 | +0.64(+1.17%) |
Dec 07, 2021 | 54.71 | 55.09 | 54.71 | 54.92 | 8,333 | +0.20(+0.37%) |
Dec 06, 2021 | 54.71 | 54.81 | 54.49 | 54.72 | 28,081 | +0.12(+0.22%) |
Dec 03, 2021 | 55.40 | 55.40 | 54.42 | 54.60 | 16,398 | -0.97(-1.74%) |
Dec 02, 2021 | 55.02 | 55.57 | 55.02 | 55.57 | 7,306 | +0.56(+1.01%) |
Dec 01, 2021 | 55.78 | 56.03 | 54.91 | 55.01 | 66,589 | -0.15(-0.28%) |
Nov 30, 2021 | 55.31 | 55.60 | 54.74 | 55.16 | 25,221 | +0.39(+0.70%) |
Nov 29, 2021 | 54.66 | 55.31 | 54.49 | 54.78 | 11,698 | +0.22(+0.41%) |
Nov 26, 2021 | 55.90 | 56.82 | 54.45 | 54.55 | 13,073 | -1.47(-2.62%) |
Nov 24, 2021 | 55.80 | 56.02 | 55.62 | 56.02 | 27,542 | -0.16(-0.28%) |
Nov 23, 2021 | 55.96 | 56.18 | 55.82 | 56.18 | 5,916 | +0.48(+0.86%) |
Nov 22, 2021 | 56.43 | 56.43 | 55.66 | 55.70 | 13,015 | -0.89(-1.58%) |
Nov 19, 2021 | 56.81 | 56.82 | 56.43 | 56.59 | 18,485 | -0.85(-1.47%) |
Nov 18, 2021 | 57.25 | 57.44 | 57.30 | 57.44 | 8,363 | +0.27(+0.48%) |
Nov 17, 2021 | 57.38 | 57.46 | 57.13 | 57.17 | 8,820 | -0.41(-0.72%) |
Nov 16, 2021 | 57.62 | 58.37 | 57.56 | 57.58 | 10,601 | -0.73(-1.26%) |
Nov 15, 2021 | 58.32 | 58.45 | 58.13 | 58.31 | 7,397 | +0.44(+0.76%) |
Nov 12, 2021 | 57.97 | 57.97 | 57.38 | 57.87 | 9,137 | -0.55(-0.93%) |
Nov 11, 2021 | 58.51 | 58.68 | 58.42 | 58.42 | 6,490 | -0.36(-0.61%) |
Nov 10, 2021 | 59.38 | 58.77 | 8,168 | -0.94(-1.57%) | ||
Nov 09, 2021 | 59.56 | 59.83 | 59.56 | 59.71 | 6,488 | -0.17(-0.28%) |
Nov 08, 2021 | 60.04 | 60.51 | 59.88 | 59.88 | 5,483 | +0.24(+0.41%) |
Nov 05, 2021 | 59.55 | 59.85 | 59.53 | 59.64 | 11,948 | +0.50(+0.84%) |
Nov 04, 2021 | 59.44 | 59.44 | 59.07 | 59.14 | 5,069 | -0.70(-1.16%) |
Nov 03, 2021 | 59.59 | 59.84 | 59.46 | 59.84 | 6,818 | +0.40(+0.68%) |
Nov 02, 2021 | 59.48 | 59.64 | 59.26 | 59.43 | 10,311 | -0.53(-0.88%) |
Nov 01, 2021 | 60.01 | 60.04 | 59.78 | 59.96 | 16,898 | -0.08(-0.14%) |
Oct 29, 2021 | 59.96 | 60.14 | 59.88 | 60.04 | 11,476 | +0.24(+0.41%) |
Oct 28, 2021 | 59.72 | 59.95 | 59.72 | 59.80 | 11,388 | -0.08(-0.13%) |
Oct 27, 2021 | 59.82 | 60.02 | 59.71 | 59.87 | 3,710 | -0.18(-0.30%) |
Oct 26, 2021 | 60.20 | 60.05 | 3,846 | -0.37(-0.61%) | ||
Oct 25, 2021 | 60.35 | 60.44 | 60.18 | 60.42 | 3,801 | +0.35(+0.58%) |
Oct 22, 2021 | 60.01 | 60.33 | 60.07 | 4,004 | +0.08(+0.13%) | |
Oct 21, 2021 | 60.18 | 60.69 | 59.90 | 60.00 | 8,351 | -0.66(-1.09%) |
Oct 20, 2021 | 60.29 | 61.14 | 60.29 | 60.66 | 23,512 | +0.80(+1.34%) |
Oct 19, 2021 | 59.81 | 60.04 | 59.69 | 59.86 | 4,804 | +1.03(+1.74%) |
Oct 18, 2021 | 58.76 | 58.92 | 58.68 | 58.83 | 2,995 | -0.50(-0.84%) |
Oct 15, 2021 | 59.23 | 59.33 | 59.00 | 59.33 | 7,626 | +0.29(+0.49%) |
Oct 14, 2021 | 58.93 | 59.06 | 58.71 | 59.04 | 5,939 | +0.60(+1.03%) |
Oct 13, 2021 | 57.82 | 58.44 | 57.82 | 58.44 | 6,787 | +0.58(+1.01%) |
Oct 12, 2021 | 57.89 | 58.13 | 57.78 | 57.85 | 6,241 | +0.06(+0.10%) |
Oct 11, 2021 | 57.87 | 58.05 | 57.59 | 57.80 | 13,148 | -0.35(-0.60%) |
Oct 08, 2021 | 58.29 | 58.31 | 58.06 | 58.14 | 1,949 | -0.22(-0.37%) |
Oct 07, 2021 | 58.04 | 58.45 | 57.81 | 58.36 | 8,015 | -0.24(-0.42%) |
Oct 06, 2021 | 57.97 | 58.60 | 57.85 | 58.60 | 17,393 | -0.40(-0.69%) |
Oct 05, 2021 | 58.89 | 59.40 | 58.88 | 59.01 | 7,449 | +0.05(+0.08%) |
Oct 04, 2021 | 59.46 | 59.46 | 58.91 | 58.96 | 12,178 | +0.03(+0.05%) |