Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.49 | 60.70 | 60.49 | 60.52 | 2,928 | -0.04(-0.06%) |
Dec 30, 2021 | 60.84 | 60.87 | 60.56 | 60.56 | 4,807 | -0.15(-0.25%) |
Dec 29, 2021 | 60.73 | 60.84 | 60.60 | 60.71 | 9,905 | +0.18(+0.30%) |
Dec 28, 2021 | 60.55 | 60.57 | 60.47 | 60.53 | 3,558 | +0.23(+0.38%) |
Dec 27, 2021 | 59.90 | 60.30 | 59.90 | 60.30 | 1,708 | +0.54(+0.90%) |
Dec 23, 2021 | 59.78 | 59.85 | 59.76 | 59.76 | 2,326 | +0.38(+0.63%) |
Dec 22, 2021 | 58.64 | 59.44 | 58.64 | 59.39 | 3,415 | +0.25(+0.42%) |
Dec 21, 2021 | 59.13 | 59.21 | 58.91 | 59.14 | 5,984 | +0.63(+1.08%) |
Dec 20, 2021 | 58.83 | 58.83 | 58.19 | 58.50 | 47,022 | -0.62(-1.06%) |
Dec 17, 2021 | 59.44 | 59.59 | 59.13 | 59.13 | 23,463 | -0.71(-1.18%) |
Dec 16, 2021 | 59.79 | 59.95 | 59.65 | 59.84 | 8,973 | -1.01(-1.65%) |
Dec 15, 2021 | 60.39 | 60.84 | 60.34 | 60.84 | 2,095 | +0.40(+0.66%) |
Dec 14, 2021 | 60.47 | 60.73 | 60.38 | 60.44 | 10,062 | -0.08(-0.13%) |
Dec 13, 2021 | 60.22 | 60.66 | 60.22 | 60.52 | 2,379 | +0.06(+0.10%) |
Dec 10, 2021 | 60.47 | 60.51 | 60.31 | 60.46 | 10,649 | +0.39(+0.64%) |
Dec 09, 2021 | 59.88 | 60.13 | 59.86 | 60.08 | 3,764 | -0.12(-0.21%) |
Dec 08, 2021 | 60.26 | 60.27 | 60.01 | 60.20 | 3,492 | +0.06(+0.11%) |
Dec 07, 2021 | 60.25 | 61.29 | 59.98 | 60.14 | 17,072 | +0.47(+0.79%) |
Dec 06, 2021 | 59.50 | 59.95 | 59.44 | 59.66 | 79,933 | +0.95(+1.62%) |
Dec 03, 2021 | 58.60 | 58.72 | 58.34 | 58.72 | 5,612 | +0.02(+0.04%) |
Dec 02, 2021 | 57.61 | 59.02 | 57.61 | 58.69 | 21,520 | +0.95(+1.64%) |
Dec 01, 2021 | 58.70 | 58.93 | 57.75 | 57.75 | 4,783 | -0.17(-0.29%) |
Nov 30, 2021 | 58.90 | 58.92 | 57.91 | 57.91 | 2,892 | -1.57(-2.64%) |
Nov 29, 2021 | 59.57 | 59.64 | 59.14 | 59.48 | 8,020 | +0.29(+0.48%) |
Nov 26, 2021 | 59.24 | 59.37 | 59.18 | 59.20 | 3,563 | -1.30(-2.14%) |
Nov 24, 2021 | 60.50 | 60.54 | 60.41 | 60.49 | 26,228 | -0.11(-0.18%) |
Nov 23, 2021 | 60.41 | 60.60 | 60.35 | 60.60 | 967 | +0.32(+0.53%) |
Nov 22, 2021 | 60.35 | 60.60 | 60.28 | 60.28 | 12,454 | +0.42(+0.70%) |
Nov 19, 2021 | 60.39 | 60.39 | 59.86 | 59.86 | 1,231 | -0.41(-0.67%) |
Nov 18, 2021 | 60.09 | 60.27 | 60.21 | 60.27 | 3,046 | -0.38(-0.62%) |
Nov 17, 2021 | 60.44 | 60.64 | 60.44 | 60.64 | 956 | -0.21(-0.35%) |
Nov 16, 2021 | 61.02 | 61.11 | 60.85 | 60.85 | 2,902 | -0.04(-0.07%) |
Nov 15, 2021 | 60.95 | 60.95 | 60.82 | 60.90 | 3,240 | -0.09(-0.16%) |
Nov 12, 2021 | 60.93 | 61.04 | 60.86 | 60.99 | 2,145 | +0.11(+0.19%) |
Nov 11, 2021 | 60.89 | 60.91 | 60.77 | 60.88 | 9,420 | -0.20(-0.32%) |
Nov 10, 2021 | 60.83 | 61.08 | 8,216 | +0.06(+0.10%) | ||
Nov 09, 2021 | 61.01 | 61.06 | 60.85 | 61.02 | 6,219 | -0.04(-0.06%) |
Nov 08, 2021 | 61.23 | 61.23 | 60.97 | 61.06 | 2,148 | +0.03(+0.05%) |
Nov 05, 2021 | 61.04 | 61.07 | 60.97 | 61.03 | 2,984 | +0.10(+0.16%) |
Nov 04, 2021 | 61.25 | 61.26 | 60.70 | 60.93 | 17,715 | -0.36(-0.58%) |
Nov 03, 2021 | 61.04 | 61.38 | 61.02 | 61.28 | 295,695 | -0.02(-0.03%) |
Nov 02, 2021 | 60.97 | 61.35 | 60.97 | 61.30 | 13,122 | +0.39(+0.63%) |
Nov 01, 2021 | 60.80 | 60.96 | 60.75 | 60.92 | 13,699 | +0.18(+0.29%) |
Oct 29, 2021 | 60.86 | 60.86 | 60.63 | 60.74 | 10,336 | -0.07(-0.11%) |
Oct 28, 2021 | 60.65 | 60.82 | 60.60 | 60.81 | 15,242 | +0.37(+0.62%) |
Oct 27, 2021 | 60.73 | 60.74 | 60.43 | 60.43 | 22,362 | -0.69(-1.14%) |
Oct 26, 2021 | 61.14 | 61.25 | 61.13 | 9,160 | +0.08(+0.12%) | |
Oct 25, 2021 | 60.89 | 61.23 | 60.89 | 61.05 | 5,992 | -0.16(-0.26%) |
Oct 22, 2021 | 60.71 | 61.21 | 60.71 | 61.21 | 4,805 | +0.25(+0.41%) |
Oct 21, 2021 | 60.84 | 60.96 | 60.84 | 60.96 | 774 | -0.13(-0.22%) |
Oct 20, 2021 | 61.02 | 61.19 | 61.02 | 61.10 | 4,117 | +0.62(+1.03%) |
Oct 19, 2021 | 60.13 | 60.47 | 60.09 | 60.47 | 3,498 | +0.55(+0.92%) |
Oct 18, 2021 | 60.25 | 60.25 | 59.86 | 59.92 | 3,344 | -0.38(-0.63%) |
Oct 15, 2021 | 60.37 | 60.46 | 60.29 | 60.31 | 3,724 | +0.29(+0.48%) |
Oct 14, 2021 | 59.62 | 60.05 | 59.62 | 60.02 | 2,876 | +0.78(+1.32%) |
Oct 13, 2021 | 59.23 | 59.28 | 58.84 | 59.23 | 11,374 | +0.17(+0.28%) |
Oct 12, 2021 | 59.27 | 59.27 | 58.95 | 59.07 | 9,460 | -0.34(-0.56%) |
Oct 11, 2021 | 59.98 | 60.01 | 59.40 | 59.40 | 259,509 | -0.38(-0.64%) |
Oct 08, 2021 | 59.83 | 59.93 | 59.66 | 59.78 | 7,097 | +0.04(+0.06%) |
Oct 07, 2021 | 60.00 | 60.06 | 59.70 | 59.74 | 17,785 | +0.31(+0.53%) |
Oct 06, 2021 | 58.73 | 59.43 | 58.57 | 59.43 | 33,015 | +0.09(+0.15%) |
Oct 05, 2021 | 59.03 | 59.61 | 59.03 | 59.34 | 1,037 | +0.54(+0.92%) |
Oct 04, 2021 | 58.98 | 59.02 | 58.65 | 58.80 | 4,015 | -0.30(-0.50%) |