Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.76 | 55.91 | 55.57 | 55.74 | 16,837 | -0.01(-0.01%) |
Dec 30, 2021 | 55.76 | 55.85 | 55.71 | 55.74 | 4,185 | +0.05(+0.10%) |
Dec 29, 2021 | 55.50 | 55.74 | 55.50 | 55.69 | 5,451 | +0.06(+0.11%) |
Dec 28, 2021 | 55.83 | 55.83 | 55.47 | 55.63 | 35,084 | -0.17(-0.31%) |
Dec 27, 2021 | 55.35 | 55.80 | 55.35 | 55.80 | 18,184 | +0.44(+0.79%) |
Dec 23, 2021 | 54.78 | 55.38 | 54.78 | 55.36 | 3,923 | +0.75(+1.38%) |
Dec 22, 2021 | 54.10 | 54.61 | 54.07 | 54.61 | 2,179 | +0.85(+1.59%) |
Dec 21, 2021 | 52.93 | 53.89 | 52.93 | 53.75 | 2,496 | +0.78(+1.47%) |
Dec 20, 2021 | 52.42 | 52.98 | 52.42 | 52.98 | 3,731 | -0.21(-0.40%) |
Dec 17, 2021 | 53.40 | 53.75 | 53.19 | 53.19 | 3,131 | -0.13(-0.24%) |
Dec 16, 2021 | 53.22 | 53.36 | 52.96 | 53.31 | 4,193 | +0.14(+0.26%) |
Dec 15, 2021 | 52.49 | 53.18 | 52.41 | 53.18 | 7,257 | +0.68(+1.30%) |
Dec 14, 2021 | 52.83 | 52.83 | 52.41 | 52.49 | 4,094 | -0.07(-0.13%) |
Dec 13, 2021 | 52.91 | 52.91 | 52.48 | 52.56 | 10,135 | -1.01(-1.88%) |
Dec 10, 2021 | 53.42 | 53.63 | 53.30 | 53.57 | 3,065 | +0.15(+0.28%) |
Dec 09, 2021 | 53.38 | 53.48 | 53.37 | 53.42 | 1,516 | -0.73(-1.35%) |
Dec 08, 2021 | 53.65 | 54.15 | 53.65 | 54.15 | 1,222 | +0.45(+0.84%) |
Dec 07, 2021 | 53.58 | 54.30 | 53.58 | 53.69 | 14,952 | +0.96(+1.83%) |
Dec 06, 2021 | 52.00 | 52.76 | 51.98 | 52.73 | 5,483 | +1.46(+2.85%) |
Dec 03, 2021 | 51.64 | 51.64 | 51.03 | 51.27 | 27,341 | -0.56(-1.07%) |
Dec 02, 2021 | 51.48 | 52.01 | 51.48 | 51.82 | 58,018 | +0.65(+1.28%) |
Dec 01, 2021 | 52.09 | 52.49 | 51.17 | 51.17 | 126,342 | +0.02(+0.04%) |
Nov 30, 2021 | 51.63 | 51.63 | 51.63 | 51.15 | 31,933 | -0.62(-1.19%) |
Nov 29, 2021 | 52.02 | 52.02 | 51.01 | 51.77 | 8,323 | +0.11(+0.22%) |
Nov 26, 2021 | 51.66 | 51.66 | 51.50 | 51.65 | 10,242 | -1.49(-2.81%) |
Nov 24, 2021 | 52.96 | 53.22 | 52.55 | 53.14 | 7,798 | -0.55(-1.02%) |
Nov 23, 2021 | 53.64 | 53.78 | 53.63 | 53.69 | 7,410 | +0.06(+0.12%) |
Nov 22, 2021 | 53.87 | 53.92 | 53.61 | 53.63 | 4,298 | -0.40(-0.74%) |
Nov 19, 2021 | 54.31 | 54.31 | 54.00 | 54.03 | 5,102 | -0.65(-1.19%) |
Nov 18, 2021 | 54.94 | 54.76 | 54.64 | 54.68 | 14,417 | -0.08(-0.15%) |
Nov 17, 2021 | 54.75 | 54.92 | 54.69 | 54.76 | 3,783 | -0.59(-1.06%) |
Nov 16, 2021 | 54.67 | 55.44 | 54.67 | 55.35 | 4,636 | -0.14(-0.24%) |
Nov 15, 2021 | 55.82 | 55.93 | 55.48 | 55.48 | 12,580 | -0.57(-1.02%) |
Nov 12, 2021 | 55.97 | 56.13 | 55.82 | 56.05 | 4,739 | +0.05(+0.10%) |
Nov 11, 2021 | 56.38 | 56.39 | 56.00 | 56.00 | 25,969 | -0.57(-1.00%) |
Nov 10, 2021 | 56.84 | 56.56 | 12,719 | -0.35(-0.61%) | ||
Nov 09, 2021 | 57.23 | 57.23 | 56.80 | 56.91 | 39,829 | -0.30(-0.52%) |
Nov 08, 2021 | 56.99 | 57.42 | 56.96 | 57.21 | 58,420 | +0.39(+0.68%) |
Nov 05, 2021 | 57.00 | 57.00 | 56.67 | 56.82 | 25,833 | -0.37(-0.65%) |
Nov 04, 2021 | 57.31 | 57.43 | 57.05 | 57.19 | 3,522 | -0.71(-1.22%) |
Nov 03, 2021 | 57.56 | 57.92 | 57.50 | 57.90 | 1,126 | +0.57(+0.99%) |
Nov 02, 2021 | 57.73 | 57.73 | 57.22 | 57.33 | 4,368 | -0.92(-1.57%) |
Nov 01, 2021 | 57.97 | 58.24 | 57.92 | 58.24 | 68,686 | +0.47(+0.82%) |
Oct 29, 2021 | 57.65 | 57.77 | 57.65 | 57.77 | 1,562 | -0.45(-0.77%) |
Oct 28, 2021 | 57.50 | 58.23 | 57.50 | 58.22 | 3,890 | +0.48(+0.84%) |
Oct 27, 2021 | 57.74 | 58.02 | 57.74 | 57.74 | 1,759 | -0.53(-0.90%) |
Oct 26, 2021 | 58.15 | 58.26 | 58.26 | 1,378 | +0.40(+0.69%) | |
Oct 25, 2021 | 57.60 | 57.91 | 57.60 | 57.86 | 3,058 | -0.02(-0.03%) |
Oct 22, 2021 | 57.48 | 57.88 | 57.37 | 57.88 | 6,360 | +0.45(+0.79%) |
Oct 21, 2021 | 57.45 | 57.48 | 57.42 | 57.42 | 1,688 | -0.58(-1.01%) |
Oct 20, 2021 | 57.60 | 58.05 | 57.58 | 58.01 | 1,886 | +0.00(+0.00%) |
Oct 19, 2021 | 57.85 | 58.01 | 57.85 | 58.01 | 1,872 | +0.44(+0.76%) |
Oct 18, 2021 | 57.61 | 57.78 | 57.40 | 57.57 | 2,729 | -0.72(-1.24%) |
Oct 15, 2021 | 58.06 | 58.29 | 58.06 | 58.29 | 1,159 | +0.69(+1.21%) |
Oct 14, 2021 | 57.61 | 57.72 | 57.17 | 57.60 | 6,579 | +0.40(+0.70%) |
Oct 13, 2021 | 56.66 | 57.31 | 56.66 | 57.20 | 6,138 | +1.09(+1.95%) |
Oct 12, 2021 | 56.02 | 56.24 | 56.02 | 56.10 | 2,555 | +0.05(+0.09%) |
Oct 11, 2021 | 56.37 | 56.45 | 55.81 | 56.05 | 8,665 | -0.70(-1.23%) |
Oct 08, 2021 | 57.10 | 57.10 | 56.64 | 56.75 | 2,381 | -0.56(-0.97%) |
Oct 07, 2021 | 57.13 | 57.38 | 57.12 | 57.31 | 11,641 | +0.57(+1.01%) |
Oct 06, 2021 | 56.26 | 56.74 | 56.16 | 56.74 | 19,745 | -0.57(-0.99%) |
Oct 05, 2021 | 56.69 | 57.43 | 56.69 | 57.31 | 5,753 | +0.29(+0.51%) |
Oct 04, 2021 | 57.01 | 57.09 | 56.93 | 57.01 | 2,124 | -0.64(-1.12%) |