Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 61.77 | 62.30 | 61.60 | 62.18 | 766,654 | +0.24(+0.38%) |
Dec 30, 2021 | 61.22 | 62.40 | 60.49 | 61.95 | 526,964 | +0.75(+1.22%) |
Dec 29, 2021 | 60.61 | 61.40 | 60.22 | 61.20 | 362,546 | +0.56(+0.92%) |
Dec 28, 2021 | 61.00 | 61.75 | 60.21 | 60.64 | 1,551,805 | -0.63(-1.03%) |
Dec 27, 2021 | 60.28 | 61.52 | 59.98 | 61.27 | 571,095 | +0.90(+1.50%) |
Dec 23, 2021 | 60.74 | 61.09 | 60.30 | 60.36 | 413,770 | -0.11(-0.18%) |
Dec 22, 2021 | 59.62 | 60.64 | 59.25 | 60.47 | 824,402 | +0.86(+1.44%) |
Dec 21, 2021 | 58.40 | 60.33 | 58.22 | 59.62 | 749,868 | +1.40(+2.40%) |
Dec 20, 2021 | 57.94 | 58.38 | 57.30 | 58.22 | 746,143 | -0.21(-0.35%) |
Dec 17, 2021 | 57.74 | 58.77 | 57.02 | 58.43 | 1,709,600 | +0.69(+1.19%) |
Dec 16, 2021 | 60.10 | 60.10 | 57.39 | 57.74 | 1,134,821 | -2.18(-3.64%) |
Dec 15, 2021 | 58.91 | 59.92 | 58.53 | 59.92 | 674,977 | +0.89(+1.52%) |
Dec 14, 2021 | 58.91 | 59.38 | 58.31 | 59.03 | 1,250,358 | -0.20(-0.33%) |
Dec 13, 2021 | 59.43 | 60.08 | 58.82 | 59.22 | 1,216,300 | -0.29(-0.48%) |
Dec 10, 2021 | 59.07 | 60.05 | 58.16 | 59.51 | 1,798,931 | +0.51(+0.87%) |
Dec 09, 2021 | 59.99 | 60.73 | 58.90 | 59.00 | 1,248,053 | -1.27(-2.10%) |
Dec 08, 2021 | 60.84 | 61.15 | 59.84 | 60.27 | 767,215 | -0.43(-0.71%) |
Dec 07, 2021 | 61.38 | 61.38 | 59.40 | 60.70 | 2,465,452 | -0.31(-0.52%) |
Dec 06, 2021 | 60.33 | 61.10 | 59.14 | 61.01 | 1,159,125 | +1.23(+2.06%) |
Dec 03, 2021 | 59.15 | 60.41 | 59.10 | 59.78 | 1,268,350 | -0.14(-0.23%) |
Dec 02, 2021 | 57.90 | 59.96 | 57.26 | 59.92 | 969,582 | +2.29(+3.98%) |
Dec 01, 2021 | 60.59 | 61.29 | 57.56 | 57.63 | 1,521,906 | -2.27(-3.79%) |
Nov 30, 2021 | 59.05 | 60.09 | 58.14 | 59.90 | 2,760,456 | +0.86(+1.45%) |
Nov 29, 2021 | 58.49 | 59.17 | 58.49 | 59.05 | 1,647,629 | +0.77(+1.32%) |
Nov 26, 2021 | 58.72 | 58.81 | 57.18 | 58.28 | 687,543 | -1.52(-2.55%) |
Nov 24, 2021 | 59.57 | 60.61 | 59.53 | 59.80 | 1,077,042 | +0.07(+0.12%) |
Nov 23, 2021 | 58.63 | 59.73 | 58.63 | 59.73 | 3,212,407 | +1.13(+1.93%) |
Nov 22, 2021 | 59.02 | 59.43 | 58.06 | 58.60 | 2,423,428 | -0.08(-0.13%) |
Nov 19, 2021 | 58.69 | 58.99 | 57.79 | 58.68 | 1,503,654 | -0.31(-0.53%) |
Nov 18, 2021 | 59.48 | 59.12 | 58.21 | 59.00 | 1,240,866 | -0.20(-0.33%) |
Nov 17, 2021 | 59.11 | 59.43 | 58.62 | 59.19 | 1,162,471 | +0.19(+0.32%) |
Nov 16, 2021 | 58.67 | 59.52 | 57.77 | 59.01 | 1,325,512 | +0.37(+0.64%) |
Nov 15, 2021 | 57.74 | 58.63 | 57.42 | 58.63 | 552,074 | +1.03(+1.79%) |
Nov 12, 2021 | 57.94 | 58.35 | 57.29 | 57.60 | 645,264 | -0.34(-0.59%) |
Nov 11, 2021 | 57.69 | 58.08 | 57.34 | 57.94 | 1,399,412 | +0.42(+0.74%) |
Nov 10, 2021 | 56.86 | 57.58 | 57.52 | 1,082,521 | +0.65(+1.14%) | |
Nov 09, 2021 | 57.01 | 57.37 | 55.97 | 56.87 | 692,820 | -0.24(-0.41%) |
Nov 08, 2021 | 57.57 | 57.85 | 56.91 | 57.11 | 620,724 | -0.33(-0.58%) |
Nov 05, 2021 | 56.69 | 58.53 | 56.05 | 57.44 | 981,227 | +1.30(+2.31%) |
Nov 04, 2021 | 55.15 | 56.35 | 54.78 | 56.15 | 895,112 | +1.33(+2.42%) |
Nov 03, 2021 | 56.37 | 56.75 | 54.72 | 54.82 | 688,318 | -1.50(-2.67%) |
Nov 02, 2021 | 56.28 | 56.76 | 55.73 | 56.32 | 826,780 | +0.14(+0.24%) |
Nov 01, 2021 | 55.16 | 56.23 | 54.87 | 56.18 | 2,658,636 | +1.32(+2.40%) |
Oct 29, 2021 | 54.85 | 55.23 | 54.12 | 54.87 | 691,768 | -0.26(-0.46%) |
Oct 28, 2021 | 54.51 | 55.13 | 55.12 | 653,653 | +0.88(+1.61%) | |
Oct 27, 2021 | 54.22 | 54.71 | 53.92 | 54.25 | 551,735 | +0.07(+0.13%) |
Oct 26, 2021 | 54.79 | 54.18 | 357,881 | -0.39(-0.72%) | ||
Oct 25, 2021 | 53.97 | 55.06 | 53.89 | 54.57 | 883,571 | +0.59(+1.09%) |
Oct 22, 2021 | 53.63 | 54.16 | 53.39 | 53.98 | 283,001 | +0.13(+0.24%) |
Oct 21, 2021 | 53.82 | 54.34 | 53.57 | 53.85 | 582,067 | +0.11(+0.20%) |
Oct 20, 2021 | 53.60 | 53.89 | 53.42 | 53.75 | 365,184 | +0.27(+0.50%) |
Oct 19, 2021 | 53.14 | 53.76 | 53.09 | 53.48 | 364,673 | +0.33(+0.63%) |
Oct 18, 2021 | 53.11 | 53.26 | 52.59 | 53.15 | 445,088 | -0.28(-0.52%) |
Oct 15, 2021 | 54.55 | 54.85 | 53.39 | 53.42 | 467,122 | -0.91(-1.68%) |
Oct 14, 2021 | 53.23 | 54.53 | 53.22 | 54.34 | 1,166,191 | +1.36(+2.56%) |
Oct 13, 2021 | 52.61 | 52.99 | 52.40 | 52.98 | 301,682 | +0.49(+0.94%) |
Oct 12, 2021 | 52.54 | 52.87 | 52.31 | 52.49 | 553,223 | +0.09(+0.17%) |
Oct 11, 2021 | 52.31 | 52.76 | 52.06 | 52.40 | 547,057 | +0.19(+0.36%) |
Oct 08, 2021 | 52.50 | 53.23 | 52.08 | 52.21 | 393,454 | -0.31(-0.60%) |
Oct 07, 2021 | 52.48 | 53.25 | 51.99 | 52.53 | 1,334,875 | +0.23(+0.43%) |
Oct 06, 2021 | 51.61 | 52.36 | 51.61 | 52.30 | 834,568 | +0.29(+0.55%) |
Oct 05, 2021 | 51.39 | 52.13 | 51.28 | 52.02 | 554,093 | +0.85(+1.65%) |
Oct 04, 2021 | 51.92 | 52.11 | 50.82 | 51.17 | 653,992 | -0.86(-1.64%) |