Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.26 | 60.42 | 60.02 | 60.03 | 74,501 | -0.17(-0.29%) |
Dec 30, 2021 | 60.66 | 60.66 | 60.14 | 60.21 | 54,913 | -0.31(-0.51%) |
Dec 29, 2021 | 60.49 | 60.73 | 60.41 | 60.51 | 73,883 | +0.09(+0.14%) |
Dec 28, 2021 | 60.68 | 60.68 | 60.28 | 60.43 | 56,799 | -0.21(-0.35%) |
Dec 27, 2021 | 59.81 | 60.64 | 59.81 | 60.64 | 58,907 | +0.96(+1.62%) |
Dec 23, 2021 | 59.49 | 59.85 | 59.49 | 59.67 | 139,900 | +0.37(+0.63%) |
Dec 22, 2021 | 58.65 | 59.33 | 58.51 | 59.30 | 96,322 | +0.46(+0.77%) |
Dec 21, 2021 | 58.25 | 58.84 | 58.06 | 58.84 | 216,284 | +1.06(+1.84%) |
Dec 20, 2021 | 57.59 | 57.80 | 57.25 | 57.78 | 63,779 | -0.47(-0.81%) |
Dec 17, 2021 | 57.95 | 58.58 | 57.80 | 58.25 | 45,310 | -0.10(-0.18%) |
Dec 16, 2021 | 59.37 | 59.38 | 58.18 | 58.36 | 67,587 | -0.67(-1.14%) |
Dec 15, 2021 | 58.02 | 59.13 | 57.75 | 59.03 | 48,153 | +1.11(+1.92%) |
Dec 14, 2021 | 57.86 | 58.20 | 57.56 | 57.92 | 46,164 | -0.45(-0.76%) |
Dec 13, 2021 | 59.26 | 59.26 | 58.32 | 58.37 | 30,222 | -0.87(-1.47%) |
Dec 10, 2021 | 59.01 | 59.24 | 58.60 | 59.24 | 56,594 | +1.33(+2.29%) |
Dec 09, 2021 | 58.24 | 58.47 | 57.88 | 57.91 | 33,916 | -0.55(-0.94%) |
Dec 08, 2021 | 58.61 | 58.61 | 58.18 | 58.46 | 32,897 | -0.08(-0.13%) |
Dec 07, 2021 | 57.97 | 58.69 | 57.97 | 58.54 | 53,502 | +1.47(+2.58%) |
Dec 06, 2021 | 56.87 | 57.29 | 56.59 | 57.07 | 48,717 | +0.48(+0.85%) |
Dec 03, 2021 | 57.14 | 57.22 | 56.11 | 56.59 | 91,833 | -0.19(-0.33%) |
Dec 02, 2021 | 56.08 | 57.06 | 56.05 | 56.77 | 56,782 | +0.48(+0.86%) |
Dec 01, 2021 | 57.25 | 57.83 | 56.29 | 56.29 | 52,359 | -0.23(-0.41%) |
Nov 30, 2021 | 57.09 | 57.28 | 56.27 | 56.52 | 43,057 | -0.82(-1.43%) |
Nov 29, 2021 | 56.96 | 57.46 | 56.76 | 57.34 | 49,388 | +1.11(+1.97%) |
Nov 26, 2021 | 56.44 | 56.89 | 56.05 | 56.23 | 36,260 | -1.25(-2.18%) |
Nov 24, 2021 | 57.02 | 57.49 | 56.93 | 57.49 | 21,996 | +0.29(+0.51%) |
Nov 23, 2021 | 57.22 | 57.24 | 56.78 | 57.19 | 49,230 | -0.10(-0.18%) |
Nov 22, 2021 | 57.48 | 58.15 | 57.28 | 57.30 | 30,202 | -0.16(-0.28%) |
Nov 19, 2021 | 57.57 | 57.67 | 57.35 | 57.46 | 40,226 | -0.14(-0.25%) |
Nov 18, 2021 | 57.34 | 57.60 | 57.03 | 57.60 | 49,233 | +0.22(+0.38%) |
Nov 17, 2021 | 57.40 | 57.54 | 57.28 | 57.38 | 99,028 | -0.08(-0.13%) |
Nov 16, 2021 | 57.03 | 57.57 | 57.01 | 57.46 | 35,280 | +0.36(+0.63%) |
Nov 15, 2021 | 57.24 | 57.24 | 56.93 | 57.10 | 34,977 | +0.02(+0.03%) |
Nov 12, 2021 | 56.88 | 57.25 | 56.84 | 57.08 | 37,624 | +0.26(+0.45%) |
Nov 11, 2021 | 56.86 | 56.96 | 56.69 | 56.82 | 34,191 | +0.31(+0.55%) |
Nov 10, 2021 | 56.87 | 56.51 | 34,393 | -0.74(-1.29%) | ||
Nov 09, 2021 | 57.36 | 57.36 | 57.03 | 57.25 | 39,799 | +0.00(+0.00%) |
Nov 08, 2021 | 57.31 | 57.33 | 57.05 | 57.25 | 42,849 | +0.22(+0.38%) |
Nov 05, 2021 | 56.77 | 57.20 | 56.77 | 57.03 | 79,778 | +0.60(+1.06%) |
Nov 04, 2021 | 56.06 | 56.44 | 56.06 | 56.43 | 58,140 | +0.61(+1.09%) |
Nov 03, 2021 | 55.47 | 55.85 | 55.31 | 55.83 | 51,085 | +0.41(+0.74%) |
Nov 02, 2021 | 55.07 | 55.42 | 55.07 | 55.42 | 56,970 | +0.36(+0.65%) |
Nov 01, 2021 | 54.81 | 55.07 | 54.73 | 55.06 | 66,594 | +0.33(+0.61%) |
Oct 29, 2021 | 54.30 | 54.79 | 54.73 | 46,567 | +0.03(+0.05%) | |
Oct 28, 2021 | 54.31 | 54.70 | 54.31 | 54.70 | 53,385 | +0.52(+0.96%) |
Oct 27, 2021 | 54.52 | 54.53 | 54.16 | 54.18 | 37,209 | -0.43(-0.78%) |
Oct 26, 2021 | 54.97 | 54.60 | 30,455 | -0.19(-0.35%) | ||
Oct 25, 2021 | 54.97 | 55.06 | 54.71 | 54.79 | 85,455 | -0.08(-0.15%) |
Oct 22, 2021 | 55.16 | 55.39 | 54.76 | 54.88 | 26,391 | -0.61(-1.10%) |
Oct 21, 2021 | 55.32 | 55.49 | 55.21 | 55.48 | 34,950 | -0.19(-0.34%) |
Oct 20, 2021 | 55.70 | 55.80 | 55.60 | 55.67 | 32,827 | +0.11(+0.20%) |
Oct 19, 2021 | 55.15 | 55.57 | 55.14 | 55.56 | 52,612 | +0.46(+0.84%) |
Oct 18, 2021 | 54.70 | 55.10 | 54.56 | 55.10 | 41,896 | +0.08(+0.14%) |
Oct 15, 2021 | 54.96 | 55.05 | 54.79 | 55.02 | 32,865 | +0.38(+0.69%) |
Oct 14, 2021 | 54.16 | 54.67 | 54.08 | 54.64 | 75,020 | +1.13(+2.11%) |
Oct 13, 2021 | 53.55 | 53.64 | 53.17 | 53.51 | 51,396 | +0.16(+0.30%) |
Oct 12, 2021 | 54.21 | 54.21 | 53.26 | 53.35 | 62,695 | -0.66(-1.23%) |
Oct 11, 2021 | 54.21 | 54.63 | 54.01 | 54.01 | 37,112 | -0.31(-0.58%) |
Oct 08, 2021 | 54.53 | 54.54 | 54.21 | 54.33 | 26,929 | -0.09(-0.16%) |
Oct 07, 2021 | 54.37 | 54.81 | 54.35 | 54.41 | 28,020 | +0.36(+0.67%) |
Oct 06, 2021 | 53.59 | 54.07 | 53.29 | 54.05 | 74,786 | -0.02(-0.04%) |
Oct 05, 2021 | 53.70 | 54.35 | 53.64 | 54.07 | 61,741 | +0.49(+0.92%) |
Oct 04, 2021 | 54.03 | 54.12 | 53.44 | 53.58 | 68,443 | -0.62(-1.14%) |