Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.37 | 55.73 | 54.45 | 54.81 | 112,659 | -0.53(-0.95%) |
Dec 30, 2021 | 56.23 | 57.25 | 55.13 | 55.34 | 118,692 | -0.67(-1.19%) |
Dec 29, 2021 | 55.96 | 56.45 | 55.62 | 56.00 | 84,899 | +0.31(+0.56%) |
Dec 28, 2021 | 55.78 | 56.72 | 55.62 | 55.69 | 124,025 | -0.01(-0.02%) |
Dec 27, 2021 | 55.56 | 56.44 | 54.87 | 55.70 | 169,692 | +0.07(+0.12%) |
Dec 23, 2021 | 55.97 | 56.69 | 55.08 | 55.64 | 152,256 | +0.00(+0.00%) |
Dec 22, 2021 | 54.24 | 55.84 | 54.23 | 55.64 | 230,244 | +0.87(+1.60%) |
Dec 21, 2021 | 52.81 | 54.97 | 52.66 | 54.76 | 411,527 | +2.76(+5.30%) |
Dec 20, 2021 | 51.86 | 52.16 | 50.44 | 52.01 | 232,542 | -0.37(-0.70%) |
Dec 17, 2021 | 52.75 | 53.49 | 51.26 | 52.37 | 958,439 | +0.04(+0.07%) |
Dec 16, 2021 | 54.37 | 54.48 | 52.13 | 52.34 | 231,684 | -1.50(-2.78%) |
Dec 15, 2021 | 51.81 | 54.03 | 51.07 | 53.83 | 268,112 | +2.13(+4.11%) |
Dec 14, 2021 | 51.71 | 52.87 | 51.15 | 51.71 | 282,249 | -0.27(-0.52%) |
Dec 13, 2021 | 53.95 | 54.20 | 51.43 | 51.98 | 213,091 | -2.24(-4.13%) |
Dec 10, 2021 | 55.51 | 55.66 | 53.62 | 54.22 | 138,184 | -1.12(-2.02%) |
Dec 09, 2021 | 54.93 | 55.65 | 54.63 | 55.34 | 96,388 | +0.01(+0.02%) |
Dec 08, 2021 | 55.13 | 55.66 | 53.97 | 55.33 | 285,069 | +0.49(+0.89%) |
Dec 07, 2021 | 54.44 | 55.44 | 54.35 | 54.84 | 148,150 | +0.57(+1.06%) |
Dec 06, 2021 | 53.93 | 55.44 | 53.52 | 54.26 | 271,137 | +1.06(+2.00%) |
Dec 03, 2021 | 53.98 | 53.98 | 52.40 | 53.20 | 261,598 | -0.63(-1.17%) |
Dec 02, 2021 | 51.96 | 54.28 | 51.96 | 53.83 | 156,857 | +2.11(+4.07%) |
Dec 01, 2021 | 53.99 | 54.14 | 51.64 | 51.72 | 273,606 | -0.73(-1.39%) |
Nov 30, 2021 | 53.54 | 53.54 | 51.86 | 52.45 | 228,013 | -1.73(-3.20%) |
Nov 29, 2021 | 55.17 | 56.49 | 53.82 | 54.18 | 193,438 | -0.35(-0.64%) |
Nov 26, 2021 | 56.00 | 56.16 | 54.02 | 54.53 | 137,075 | -2.85(-4.96%) |
Nov 24, 2021 | 56.82 | 58.00 | 56.01 | 57.38 | 162,616 | +0.26(+0.46%) |
Nov 23, 2021 | 57.96 | 57.96 | 55.85 | 57.11 | 232,659 | -0.72(-1.25%) |
Nov 22, 2021 | 56.83 | 58.36 | 56.08 | 57.84 | 222,533 | +1.55(+2.76%) |
Nov 19, 2021 | 57.36 | 57.40 | 56.23 | 56.28 | 159,443 | -1.51(-2.61%) |
Nov 18, 2021 | 59.54 | 57.78 | 57.33 | 57.79 | 189,251 | -1.56(-2.63%) |
Nov 17, 2021 | 59.32 | 60.20 | 58.87 | 59.35 | 119,607 | -0.81(-1.35%) |
Nov 16, 2021 | 60.10 | 60.59 | 59.32 | 60.17 | 99,886 | +0.02(+0.03%) |
Nov 15, 2021 | 58.87 | 60.21 | 58.47 | 60.15 | 137,607 | +1.40(+2.39%) |
Nov 12, 2021 | 58.80 | 59.09 | 55.57 | 58.74 | 80,156 | +0.00(+0.00%) |
Nov 11, 2021 | 58.17 | 58.87 | 57.60 | 58.74 | 91,497 | +0.71(+1.23%) |
Nov 10, 2021 | 58.96 | 58.03 | 103,574 | -0.80(-1.35%) | ||
Nov 09, 2021 | 59.25 | 60.07 | 58.58 | 58.83 | 86,315 | -0.23(-0.40%) |
Nov 08, 2021 | 59.07 | 59.87 | 58.32 | 59.06 | 134,030 | +0.20(+0.33%) |
Nov 05, 2021 | 58.05 | 59.84 | 57.23 | 58.87 | 181,832 | +1.54(+2.68%) |
Nov 04, 2021 | 59.36 | 59.65 | 57.05 | 57.33 | 157,954 | -1.69(-2.86%) |
Nov 03, 2021 | 58.14 | 60.10 | 57.76 | 59.02 | 183,699 | +0.55(+0.94%) |
Nov 02, 2021 | 58.61 | 59.21 | 57.95 | 58.46 | 210,905 | -0.13(-0.22%) |
Nov 01, 2021 | 58.11 | 58.87 | 57.83 | 58.59 | 217,141 | +0.77(+1.33%) |
Oct 29, 2021 | 57.50 | 58.50 | 56.95 | 57.83 | 202,805 | -0.03(-0.05%) |
Oct 28, 2021 | 58.61 | 58.85 | 56.85 | 57.85 | 247,628 | +0.01(+0.02%) |
Oct 27, 2021 | 51.53 | 58.55 | 51.53 | 57.84 | 311,680 | +3.36(+6.17%) |
Oct 26, 2021 | 54.97 | 54.48 | 272,640 | -0.23(-0.43%) | ||
Oct 25, 2021 | 54.99 | 55.45 | 54.42 | 54.72 | 169,180 | -0.27(-0.49%) |
Oct 22, 2021 | 55.59 | 56.22 | 54.86 | 54.99 | 145,867 | -0.73(-1.31%) |
Oct 21, 2021 | 54.38 | 55.78 | 54.15 | 55.72 | 171,692 | +1.61(+2.98%) |
Oct 20, 2021 | 53.79 | 55.15 | 53.79 | 54.11 | 108,595 | +0.20(+0.36%) |
Oct 19, 2021 | 54.06 | 54.33 | 52.81 | 53.91 | 167,321 | +0.01(+0.02%) |
Oct 18, 2021 | 54.20 | 54.61 | 53.34 | 53.90 | 132,516 | -0.38(-0.71%) |
Oct 15, 2021 | 54.82 | 55.46 | 54.27 | 54.29 | 160,871 | +0.25(+0.47%) |
Oct 14, 2021 | 53.77 | 54.63 | 53.39 | 54.03 | 91,090 | +0.73(+1.37%) |
Oct 13, 2021 | 53.09 | 54.06 | 52.88 | 53.30 | 106,918 | +0.21(+0.39%) |
Oct 12, 2021 | 52.31 | 53.30 | 51.89 | 53.10 | 124,310 | +1.08(+2.07%) |
Oct 11, 2021 | 54.10 | 54.79 | 51.91 | 52.02 | 191,239 | -1.95(-3.61%) |
Oct 08, 2021 | 53.40 | 54.96 | 53.09 | 53.97 | 154,103 | +0.89(+1.68%) |
Oct 07, 2021 | 52.42 | 54.40 | 52.16 | 53.08 | 458,227 | +1.18(+2.27%) |
Oct 06, 2021 | 52.28 | 53.05 | 51.23 | 51.90 | 304,528 | -0.83(-1.58%) |
Oct 05, 2021 | 53.93 | 54.08 | 52.73 | 52.73 | 236,633 | -1.18(-2.19%) |
Oct 04, 2021 | 53.91 | 54.49 | 53.51 | 53.91 | 239,891 | +0.01(+0.02%) |