Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.27 | 59.36 | 59.09 | 59.09 | 9,030 | -0.07(-0.11%) |
Dec 30, 2021 | 58.92 | 59.16 | 58.83 | 59.16 | 5,087 | +0.40(+0.68%) |
Dec 29, 2021 | 58.90 | 58.90 | 58.76 | 58.76 | 6,424 | -0.54(-0.90%) |
Dec 28, 2021 | 59.66 | 59.68 | 59.30 | 59.30 | 2,469 | -0.18(-0.30%) |
Dec 27, 2021 | 59.27 | 59.55 | 59.26 | 59.47 | 7,963 | +0.21(+0.36%) |
Dec 23, 2021 | 59.22 | 59.28 | 59.18 | 59.26 | 1,310 | -0.15(-0.25%) |
Dec 22, 2021 | 59.24 | 59.40 | 59.24 | 59.40 | 2,510 | +0.21(+0.36%) |
Dec 21, 2021 | 58.72 | 59.19 | 58.61 | 59.19 | 8,583 | +0.24(+0.41%) |
Dec 20, 2021 | 59.31 | 59.31 | 58.90 | 58.95 | 17,528 | -0.51(-0.86%) |
Dec 17, 2021 | 59.55 | 59.66 | 59.38 | 59.46 | 7,932 | -0.72(-1.19%) |
Dec 16, 2021 | 60.28 | 60.28 | 60.15 | 60.18 | 862 | -0.26(-0.44%) |
Dec 15, 2021 | 60.35 | 60.44 | 60.31 | 60.44 | 6,969 | +0.08(+0.13%) |
Dec 14, 2021 | 60.73 | 60.73 | 60.22 | 60.36 | 2,146 | -0.48(-0.78%) |
Dec 13, 2021 | 60.75 | 60.95 | 60.75 | 60.84 | 4,510 | +0.48(+0.79%) |
Dec 10, 2021 | 60.30 | 60.36 | 60.28 | 60.36 | 1,841 | +0.06(+0.10%) |
Dec 09, 2021 | 60.63 | 60.63 | 60.29 | 60.29 | 2,752 | -0.07(-0.12%) |
Dec 08, 2021 | 60.83 | 60.83 | 60.26 | 60.36 | 3,237 | -0.70(-1.14%) |
Dec 07, 2021 | 61.35 | 61.35 | 61.01 | 61.06 | 5,345 | +0.01(+0.01%) |
Dec 06, 2021 | 61.49 | 61.49 | 61.05 | 61.05 | 2,037 | -0.46(-0.75%) |
Dec 03, 2021 | 61.44 | 61.59 | 61.33 | 61.52 | 4,799 | +0.74(+1.21%) |
Dec 02, 2021 | 60.60 | 60.78 | 60.49 | 60.78 | 3,099 | +0.33(+0.54%) |
Dec 01, 2021 | 60.69 | 60.69 | 60.20 | 60.46 | 3,460 | -0.23(-0.39%) |
Nov 30, 2021 | 60.78 | 60.78 | 60.63 | 60.69 | 1,812 | +0.31(+0.51%) |
Nov 29, 2021 | 59.99 | 60.41 | 59.99 | 60.38 | 8,822 | -0.02(-0.03%) |
Nov 26, 2021 | 60.15 | 60.40 | 60.15 | 60.40 | 862 | +0.69(+1.16%) |
Nov 24, 2021 | 59.27 | 59.71 | 59.27 | 59.71 | 2,389 | +0.57(+0.97%) |
Nov 23, 2021 | 59.64 | 59.64 | 59.14 | 59.14 | 2,421 | -0.69(-1.15%) |
Nov 22, 2021 | 60.27 | 60.27 | 59.82 | 59.82 | 4,735 | -0.68(-1.13%) |
Nov 19, 2021 | 60.54 | 60.59 | 60.50 | 60.51 | 3,153 | +0.40(+0.66%) |
Nov 18, 2021 | 60.08 | 60.11 | 60.11 | 60.11 | 1,465 | +0.21(+0.36%) |
Nov 17, 2021 | 59.44 | 59.90 | 59.43 | 59.90 | 5,610 | +0.38(+0.64%) |
Nov 16, 2021 | 60.11 | 60.11 | 59.52 | 59.52 | 2,521 | -0.20(-0.33%) |
Nov 15, 2021 | 60.62 | 60.62 | 59.71 | 59.71 | 5,621 | -0.74(-1.22%) |
Nov 12, 2021 | 60.60 | 60.60 | 60.41 | 60.45 | 3,172 | -0.24(-0.39%) |
Nov 11, 2021 | 61.01 | 61.01 | 60.61 | 60.69 | 6,658 | -0.13(-0.22%) |
Nov 10, 2021 | 61.68 | 60.82 | 60.82 | 8,538 | -0.93(-1.50%) | |
Nov 09, 2021 | 61.97 | 62.05 | 61.75 | 61.75 | 8,651 | +0.29(+0.47%) |
Nov 08, 2021 | 61.47 | 61.50 | 61.31 | 61.46 | 4,861 | -0.15(-0.24%) |
Nov 05, 2021 | 61.28 | 61.68 | 61.18 | 61.61 | 9,514 | +0.74(+1.22%) |
Nov 04, 2021 | 60.52 | 60.88 | 60.52 | 60.86 | 2,229 | +0.33(+0.54%) |
Nov 03, 2021 | 60.82 | 60.82 | 60.53 | 60.53 | 9,732 | -0.20(-0.32%) |
Nov 02, 2021 | 60.44 | 60.73 | 60.44 | 60.73 | 3,620 | +0.27(+0.44%) |
Nov 01, 2021 | 60.18 | 60.46 | 60.19 | 60.46 | 935 | -0.30(-0.50%) |
Oct 29, 2021 | 60.46 | 60.80 | 60.46 | 60.77 | 4,433 | -0.01(-0.01%) |
Oct 28, 2021 | 60.91 | 60.91 | 60.62 | 60.77 | 1,552 | -0.17(-0.27%) |
Oct 27, 2021 | 60.74 | 61.15 | 60.74 | 60.94 | 3,974 | +0.67(+1.11%) |
Oct 26, 2021 | 60.10 | 60.27 | 60.27 | 3,667 | +0.47(+0.79%) | |
Oct 25, 2021 | 59.79 | 59.90 | 59.79 | 59.80 | 4,084 | -0.00(-0.01%) |
Oct 22, 2021 | 59.73 | 59.93 | 59.73 | 59.80 | 952 | +0.37(+0.62%) |
Oct 21, 2021 | 59.34 | 59.50 | 59.34 | 59.44 | 3,404 | -0.06(-0.10%) |
Oct 20, 2021 | 59.68 | 59.70 | 59.49 | 59.49 | 1,972 | -0.30(-0.49%) |
Oct 19, 2021 | 60.05 | 60.09 | 59.79 | 59.79 | 1,573 | -0.60(-0.99%) |
Oct 18, 2021 | 60.26 | 60.41 | 60.25 | 60.38 | 1,711 | +0.03(+0.06%) |
Oct 15, 2021 | 60.16 | 60.35 | 60.16 | 60.35 | 4,236 | -0.15(-0.24%) |
Oct 14, 2021 | 60.36 | 60.50 | 60.36 | 60.50 | 8,054 | +0.36(+0.60%) |
Oct 13, 2021 | 59.82 | 60.13 | 59.82 | 60.13 | 2,579 | +0.59(+0.98%) |
Oct 12, 2021 | 59.28 | 59.55 | 59.17 | 59.55 | 7,392 | +0.64(+1.08%) |
Oct 11, 2021 | 58.90 | 58.96 | 58.90 | 58.91 | 622 | -0.10(-0.17%) |
Oct 08, 2021 | 59.11 | 59.11 | 58.99 | 59.01 | 7,542 | -0.42(-0.70%) |
Oct 07, 2021 | 59.63 | 59.66 | 59.43 | 59.43 | 1,241 | -0.43(-0.73%) |
Oct 06, 2021 | 59.87 | 59.87 | 59.84 | 59.87 | 2,220 | +0.14(+0.23%) |
Oct 05, 2021 | 60.16 | 60.16 | 59.73 | 59.73 | 2,297 | -0.46(-0.76%) |
Oct 04, 2021 | 60.15 | 60.23 | 60.11 | 60.19 | 4,323 | -0.22(-0.37%) |