Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.34 | 58.57 | 57.92 | 58.35 | 925,331 | +0.00(+0.00%) |
Dec 30, 2021 | 58.07 | 58.66 | 58.06 | 58.35 | 1,001,065 | +0.28(+0.48%) |
Dec 29, 2021 | 57.82 | 58.12 | 57.72 | 58.07 | 979,723 | +0.00(+0.00%) |
Dec 28, 2021 | 57.78 | 58.35 | 57.77 | 58.07 | 900,732 | -0.41(-0.71%) |
Dec 27, 2021 | 58.15 | 58.49 | 57.95 | 58.48 | 883,131 | -0.08(-0.13%) |
Dec 23, 2021 | 58.17 | 58.71 | 58.15 | 58.56 | 1,049,389 | +0.37(+0.63%) |
Dec 22, 2021 | 57.31 | 58.19 | 57.29 | 58.19 | 1,305,305 | +0.36(+0.62%) |
Dec 21, 2021 | 56.94 | 57.93 | 56.92 | 57.84 | 1,440,961 | +1.36(+2.41%) |
Dec 20, 2021 | 56.72 | 57.01 | 56.27 | 56.48 | 1,735,291 | -1.14(-1.97%) |
Dec 17, 2021 | 57.60 | 58.11 | 57.45 | 57.61 | 1,839,164 | +0.38(+0.66%) |
Dec 16, 2021 | 57.19 | 57.56 | 57.04 | 57.24 | 1,709,531 | +1.39(+2.48%) |
Dec 15, 2021 | 55.42 | 55.99 | 55.07 | 55.85 | 2,428,226 | +0.11(+0.19%) |
Dec 14, 2021 | 56.05 | 56.54 | 55.68 | 55.74 | 1,236,339 | +0.18(+0.33%) |
Dec 13, 2021 | 55.78 | 55.78 | 55.26 | 55.56 | 2,391,440 | -0.25(-0.45%) |
Dec 10, 2021 | 55.84 | 55.99 | 55.46 | 55.81 | 1,300,736 | +0.50(+0.91%) |
Dec 09, 2021 | 55.77 | 55.77 | 55.20 | 55.31 | 2,245,601 | -0.42(-0.76%) |
Dec 08, 2021 | 55.62 | 55.76 | 55.39 | 55.73 | 2,678,930 | -0.58(-1.03%) |
Dec 07, 2021 | 56.57 | 56.78 | 56.21 | 56.31 | 1,481,198 | -0.13(-0.22%) |
Dec 06, 2021 | 54.87 | 56.78 | 54.85 | 56.44 | 2,368,081 | +2.03(+3.74%) |
Dec 03, 2021 | 54.48 | 54.48 | 53.84 | 54.40 | 2,469,665 | +0.06(+0.11%) |
Dec 02, 2021 | 53.89 | 54.62 | 53.89 | 54.35 | 2,544,113 | +1.43(+2.69%) |
Dec 01, 2021 | 54.62 | 54.68 | 52.89 | 52.92 | 2,384,532 | -0.77(-1.44%) |
Nov 30, 2021 | 54.55 | 54.69 | 53.11 | 53.69 | 4,321,589 | -1.58(-2.86%) |
Nov 29, 2021 | 56.14 | 56.41 | 54.99 | 55.27 | 1,897,809 | -0.86(-1.53%) |
Nov 26, 2021 | 55.68 | 56.27 | 54.99 | 56.13 | 3,591,299 | -0.43(-0.77%) |
Nov 24, 2021 | 56.13 | 56.68 | 56.13 | 56.56 | 1,482,130 | -0.19(-0.34%) |
Nov 23, 2021 | 56.68 | 56.87 | 56.39 | 56.76 | 991,847 | +0.39(+0.68%) |
Nov 22, 2021 | 56.41 | 57.06 | 56.35 | 56.37 | 938,789 | -0.04(-0.07%) |
Nov 19, 2021 | 56.68 | 56.90 | 56.23 | 56.41 | 2,431,548 | -0.86(-1.50%) |
Nov 18, 2021 | 57.25 | 57.28 | 56.67 | 57.27 | 2,030,694 | -0.05(-0.08%) |
Nov 17, 2021 | 57.33 | 57.65 | 57.14 | 57.31 | 2,960,489 | -0.48(-0.83%) |
Nov 16, 2021 | 58.25 | 58.51 | 57.68 | 57.80 | 841,425 | -0.03(-0.05%) |
Nov 15, 2021 | 57.77 | 58.04 | 57.63 | 57.83 | 915,483 | +0.40(+0.70%) |
Nov 12, 2021 | 57.68 | 57.82 | 57.34 | 57.42 | 1,260,298 | -0.40(-0.70%) |
Nov 11, 2021 | 57.93 | 58.12 | 57.70 | 57.83 | 907,058 | -0.62(-1.06%) |
Nov 10, 2021 | 58.75 | 57.87 | 58.44 | 1,432,996 | +0.51(+0.88%) | |
Nov 09, 2021 | 58.21 | 58.33 | 57.69 | 57.93 | 1,030,525 | -0.16(-0.28%) |
Nov 08, 2021 | 58.27 | 58.39 | 57.86 | 58.10 | 999,058 | -0.47(-0.81%) |
Nov 05, 2021 | 58.32 | 58.70 | 58.13 | 58.57 | 1,422,390 | +1.23(+2.15%) |
Nov 04, 2021 | 57.55 | 57.60 | 56.96 | 57.33 | 2,862,841 | -1.24(-2.12%) |
Nov 03, 2021 | 57.39 | 58.61 | 57.38 | 58.58 | 1,581,662 | +0.70(+1.22%) |
Nov 02, 2021 | 58.07 | 58.19 | 57.76 | 57.87 | 1,504,494 | -0.43(-0.74%) |
Nov 01, 2021 | 58.02 | 58.46 | 57.91 | 58.31 | 2,151,228 | -0.68(-1.16%) |
Oct 29, 2021 | 59.65 | 59.99 | 58.66 | 58.99 | 4,884,321 | -1.26(-2.09%) |
Oct 28, 2021 | 59.07 | 62.05 | 58.60 | 60.25 | 9,524,315 | +5.16(+9.38%) |
Oct 27, 2021 | 55.51 | 55.61 | 54.81 | 55.09 | 4,325,892 | +0.25(+0.46%) |
Oct 26, 2021 | 55.07 | 54.84 | 2,567,590 | +0.63(+1.16%) | ||
Oct 25, 2021 | 54.05 | 54.40 | 53.75 | 54.21 | 1,847,324 | +0.05(+0.09%) |
Oct 22, 2021 | 54.27 | 54.36 | 53.99 | 54.16 | 2,452,854 | +0.20(+0.37%) |
Oct 21, 2021 | 54.30 | 54.36 | 53.76 | 53.96 | 2,894,805 | -0.43(-0.80%) |
Oct 20, 2021 | 54.61 | 54.75 | 54.34 | 54.40 | 2,254,088 | +0.51(+0.95%) |
Oct 19, 2021 | 53.57 | 53.91 | 53.39 | 53.88 | 2,627,890 | +0.54(+1.01%) |
Oct 18, 2021 | 53.16 | 53.76 | 53.07 | 53.34 | 3,243,835 | +0.07(+0.13%) |
Oct 15, 2021 | 53.96 | 53.97 | 53.18 | 53.28 | 4,549,610 | -1.02(-1.88%) |
Oct 14, 2021 | 54.46 | 54.88 | 54.25 | 54.30 | 4,061,362 | +0.70(+1.31%) |
Oct 13, 2021 | 52.81 | 53.79 | 52.63 | 53.60 | 3,639,410 | +1.36(+2.60%) |
Oct 12, 2021 | 52.22 | 52.47 | 52.11 | 52.24 | 5,987,904 | -0.15(-0.29%) |
Oct 11, 2021 | 53.19 | 53.19 | 52.35 | 52.39 | 3,631,656 | -0.56(-1.06%) |
Oct 08, 2021 | 53.14 | 53.49 | 52.84 | 52.95 | 2,976,514 | +0.17(+0.33%) |
Oct 07, 2021 | 53.26 | 53.53 | 52.72 | 52.78 | 5,075,816 | -0.26(-0.49%) |
Oct 06, 2021 | 52.51 | 53.03 | 52.32 | 53.04 | 5,371,514 | -1.10(-2.03%) |
Oct 05, 2021 | 54.24 | 54.30 | 53.85 | 54.14 | 4,850,641 | -0.21(-0.39%) |
Oct 04, 2021 | 54.59 | 54.89 | 54.17 | 54.35 | 2,784,365 | -0.10(-0.18%) |