Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.15 | 59.45 | 58.23 | 58.23 | 22,219 | -0.05(-0.08%) |
Dec 30, 2021 | 58.31 | 58.71 | 58.12 | 58.28 | 14,198 | +0.08(+0.13%) |
Dec 29, 2021 | 57.96 | 58.20 | 57.39 | 58.20 | 13,641 | +0.77(+1.34%) |
Dec 28, 2021 | 57.56 | 57.93 | 57.33 | 57.43 | 15,296 | +0.32(+0.56%) |
Dec 27, 2021 | 56.52 | 57.16 | 56.52 | 57.11 | 27,206 | +0.71(+1.26%) |
Dec 23, 2021 | 56.45 | 56.81 | 56.04 | 56.40 | 35,352 | +0.70(+1.26%) |
Dec 22, 2021 | 55.01 | 55.69 | 55.01 | 55.69 | 13,096 | +1.61(+2.98%) |
Dec 21, 2021 | 54.09 | 54.18 | 53.66 | 54.08 | 18,964 | +1.27(+2.41%) |
Dec 20, 2021 | 52.35 | 52.89 | 52.05 | 52.81 | 58,791 | -1.01(-1.87%) |
Dec 17, 2021 | 53.76 | 54.07 | 53.42 | 53.82 | 32,655 | -1.52(-2.75%) |
Dec 16, 2021 | 55.75 | 55.82 | 55.09 | 55.34 | 17,611 | -0.04(-0.07%) |
Dec 15, 2021 | 55.00 | 55.45 | 53.77 | 55.38 | 33,465 | -0.50(-0.90%) |
Dec 14, 2021 | 55.67 | 55.95 | 55.48 | 55.88 | 10,587 | -0.01(-0.02%) |
Dec 13, 2021 | 57.35 | 57.35 | 55.69 | 55.89 | 67,073 | -1.85(-3.20%) |
Dec 10, 2021 | 57.84 | 57.87 | 57.54 | 57.74 | 12,486 | +0.36(+0.63%) |
Dec 09, 2021 | 57.08 | 57.44 | 56.90 | 57.38 | 18,772 | -0.17(-0.30%) |
Dec 08, 2021 | 57.53 | 57.75 | 57.45 | 57.55 | 25,146 | +1.14(+2.02%) |
Dec 07, 2021 | 56.07 | 56.41 | 55.95 | 56.41 | 44,038 | +1.78(+3.26%) |
Dec 06, 2021 | 54.72 | 54.79 | 54.15 | 54.63 | 54,476 | -1.45(-2.58%) |
Dec 03, 2021 | 56.67 | 56.67 | 55.60 | 56.07 | 37,364 | -1.87(-3.22%) |
Dec 02, 2021 | 57.27 | 58.34 | 57.27 | 57.94 | 39,534 | +2.16(+3.87%) |
Dec 01, 2021 | 57.10 | 57.39 | 55.67 | 55.78 | 37,033 | +0.22(+0.39%) |
Nov 30, 2021 | 55.75 | 56.37 | 55.20 | 55.56 | 41,995 | +0.33(+0.60%) |
Nov 29, 2021 | 55.58 | 55.58 | 54.52 | 55.23 | 55,646 | +0.47(+0.85%) |
Nov 26, 2021 | 55.47 | 55.80 | 54.12 | 54.76 | 52,940 | -3.44(-5.92%) |
Nov 24, 2021 | 58.36 | 58.36 | 57.94 | 58.21 | 26,542 | -1.53(-2.56%) |
Nov 23, 2021 | 59.55 | 59.80 | 59.32 | 59.74 | 46,418 | +1.44(+2.46%) |
Nov 22, 2021 | 58.64 | 59.08 | 58.22 | 58.30 | 73,576 | -2.22(-3.66%) |
Nov 19, 2021 | 60.96 | 61.18 | 60.48 | 60.52 | 28,274 | -0.61(-1.00%) |
Nov 18, 2021 | 60.90 | 61.15 | 61.02 | 61.13 | 28,945 | -0.73(-1.18%) |
Nov 17, 2021 | 62.13 | 62.13 | 61.61 | 61.86 | 17,140 | -0.47(-0.75%) |
Nov 16, 2021 | 62.40 | 62.48 | 62.04 | 62.33 | 22,268 | -0.88(-1.39%) |
Nov 15, 2021 | 63.56 | 63.72 | 63.18 | 63.20 | 20,874 | -0.35(-0.55%) |
Nov 12, 2021 | 63.29 | 63.72 | 63.25 | 63.55 | 27,939 | +1.41(+2.27%) |
Nov 11, 2021 | 62.15 | 62.34 | 62.03 | 62.15 | 16,065 | +0.40(+0.65%) |
Nov 10, 2021 | 62.32 | 61.75 | 31,843 | -0.43(-0.69%) | ||
Nov 09, 2021 | 62.42 | 62.64 | 62.03 | 62.17 | 25,993 | -1.28(-2.02%) |
Nov 08, 2021 | 63.13 | 63.69 | 62.90 | 63.46 | 52,360 | +1.88(+3.06%) |
Nov 05, 2021 | 61.48 | 61.75 | 61.37 | 61.57 | 22,330 | +0.88(+1.46%) |
Nov 04, 2021 | 61.02 | 61.02 | 60.49 | 60.69 | 18,501 | -0.01(-0.02%) |
Nov 03, 2021 | 60.38 | 60.93 | 60.10 | 60.70 | 21,216 | +0.34(+0.57%) |
Nov 02, 2021 | 60.43 | 60.59 | 60.17 | 60.36 | 19,908 | +0.10(+0.17%) |
Nov 01, 2021 | 59.95 | 60.44 | 58.92 | 60.25 | 75,069 | +1.33(+2.26%) |
Oct 29, 2021 | 58.61 | 58.97 | 58.06 | 58.92 | 39,531 | -0.69(-1.17%) |
Oct 28, 2021 | 59.20 | 59.74 | 59.20 | 59.61 | 34,515 | -1.33(-2.19%) |
Oct 27, 2021 | 60.98 | 61.34 | 60.83 | 60.95 | 22,629 | -0.45(-0.73%) |
Oct 26, 2021 | 61.73 | 61.39 | 61.39 | 33,095 | +1.17(+1.94%) | |
Oct 25, 2021 | 60.39 | 60.43 | 59.83 | 60.22 | 27,075 | +0.00(+0.00%) |
Oct 22, 2021 | 60.43 | 60.71 | 59.69 | 60.22 | 41,909 | -1.18(-1.92%) |
Oct 21, 2021 | 61.31 | 61.41 | 60.82 | 61.40 | 26,866 | -0.81(-1.30%) |
Oct 20, 2021 | 62.48 | 62.48 | 62.01 | 62.21 | 28,877 | -0.42(-0.67%) |
Oct 19, 2021 | 62.60 | 62.97 | 62.18 | 62.63 | 38,346 | -0.50(-0.80%) |
Oct 18, 2021 | 62.70 | 63.21 | 62.68 | 63.13 | 30,255 | +0.09(+0.14%) |
Oct 15, 2021 | 62.99 | 63.44 | 62.80 | 63.05 | 77,080 | +0.36(+0.58%) |
Oct 14, 2021 | 62.60 | 62.91 | 62.31 | 62.69 | 49,404 | +1.00(+1.62%) |
Oct 13, 2021 | 61.81 | 62.17 | 61.30 | 61.69 | 35,055 | +1.49(+2.48%) |
Oct 12, 2021 | 60.29 | 60.47 | 60.01 | 60.19 | 19,731 | +0.43(+0.72%) |
Oct 11, 2021 | 59.82 | 60.09 | 59.63 | 59.77 | 28,672 | -0.24(-0.40%) |
Oct 08, 2021 | 60.60 | 60.63 | 59.56 | 60.01 | 18,261 | -0.10(-0.17%) |
Oct 07, 2021 | 60.00 | 60.54 | 60.00 | 60.11 | 23,953 | +0.67(+1.12%) |
Oct 06, 2021 | 58.91 | 59.53 | 58.28 | 59.44 | 43,074 | -1.18(-1.95%) |
Oct 05, 2021 | 60.48 | 60.81 | 60.36 | 60.62 | 25,177 | +1.50(+2.54%) |
Oct 04, 2021 | 60.37 | 60.57 | 58.90 | 59.12 | 19,922 | -0.57(-0.95%) |