Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.97 | 61.50 | 60.31 | 60.35 | 620,273 | -0.61(-0.99%) |
Dec 30, 2021 | 60.62 | 61.84 | 60.54 | 60.96 | 603,278 | +0.14(+0.24%) |
Dec 29, 2021 | 60.61 | 61.10 | 60.12 | 60.82 | 535,154 | -0.01(-0.01%) |
Dec 28, 2021 | 60.74 | 61.41 | 60.59 | 60.82 | 649,929 | -0.13(-0.22%) |
Dec 27, 2021 | 59.87 | 61.01 | 59.69 | 60.96 | 664,891 | +0.54(+0.89%) |
Dec 23, 2021 | 60.45 | 60.79 | 60.03 | 60.42 | 659,136 | +0.41(+0.69%) |
Dec 22, 2021 | 59.49 | 60.53 | 59.49 | 60.01 | 656,508 | +0.18(+0.30%) |
Dec 21, 2021 | 59.53 | 60.69 | 59.23 | 59.83 | 1,268,700 | +1.36(+2.32%) |
Dec 20, 2021 | 58.94 | 59.02 | 57.12 | 58.48 | 1,141,446 | -1.60(-2.66%) |
Dec 17, 2021 | 59.39 | 60.40 | 59.14 | 60.08 | 1,267,943 | +0.84(+1.42%) |
Dec 16, 2021 | 60.57 | 60.97 | 58.91 | 59.23 | 780,933 | -1.01(-1.68%) |
Dec 15, 2021 | 59.98 | 60.31 | 58.59 | 60.24 | 805,129 | +0.45(+0.76%) |
Dec 14, 2021 | 59.48 | 60.74 | 59.10 | 59.79 | 1,052,042 | +0.58(+0.98%) |
Dec 13, 2021 | 60.61 | 60.61 | 58.16 | 59.21 | 1,430,959 | -1.76(-2.88%) |
Dec 10, 2021 | 60.35 | 60.97 | 58.58 | 60.97 | 1,349,176 | +0.79(+1.31%) |
Dec 09, 2021 | 60.99 | 61.29 | 59.57 | 60.18 | 760,057 | -1.59(-2.57%) |
Dec 08, 2021 | 60.74 | 62.59 | 60.53 | 61.77 | 1,237,156 | +0.99(+1.63%) |
Dec 07, 2021 | 60.08 | 60.84 | 59.95 | 60.78 | 1,156,696 | +1.46(+2.46%) |
Dec 06, 2021 | 57.55 | 60.27 | 57.29 | 59.32 | 1,298,196 | +2.66(+4.69%) |
Dec 03, 2021 | 57.63 | 58.33 | 55.66 | 56.66 | 1,120,299 | -1.04(-1.80%) |
Dec 02, 2021 | 56.18 | 58.66 | 55.17 | 57.70 | 1,771,323 | +2.95(+5.39%) |
Dec 01, 2021 | 57.58 | 58.20 | 54.71 | 54.75 | 1,365,013 | -1.49(-2.65%) |
Nov 30, 2021 | 56.30 | 56.65 | 55.81 | 56.24 | 1,883,861 | -0.83(-1.45%) |
Nov 29, 2021 | 57.72 | 57.84 | 56.08 | 57.07 | 921,484 | +0.03(+0.05%) |
Nov 26, 2021 | 58.79 | 58.79 | 55.70 | 57.04 | 984,132 | -3.63(-5.98%) |
Nov 24, 2021 | 59.97 | 60.76 | 59.71 | 60.67 | 588,753 | +0.70(+1.17%) |
Nov 23, 2021 | 59.98 | 60.83 | 59.48 | 59.97 | 560,922 | +0.38(+0.64%) |
Nov 22, 2021 | 59.23 | 60.20 | 58.74 | 59.59 | 773,252 | +0.55(+0.93%) |
Nov 19, 2021 | 59.73 | 60.36 | 58.29 | 59.04 | 932,034 | -1.17(-1.94%) |
Nov 18, 2021 | 60.10 | 60.41 | 59.97 | 60.21 | 865,631 | +0.08(+0.13%) |
Nov 17, 2021 | 60.50 | 60.76 | 59.18 | 60.13 | 895,930 | -0.79(-1.30%) |
Nov 16, 2021 | 62.37 | 62.48 | 60.57 | 60.92 | 764,514 | -1.59(-2.54%) |
Nov 15, 2021 | 61.55 | 62.54 | 61.18 | 62.51 | 556,353 | +1.15(+1.87%) |
Nov 12, 2021 | 62.27 | 62.67 | 61.18 | 61.37 | 585,073 | -0.87(-1.40%) |
Nov 11, 2021 | 61.87 | 62.75 | 61.41 | 62.24 | 596,197 | +0.26(+0.42%) |
Nov 10, 2021 | 61.47 | 61.98 | 512,641 | +0.15(+0.25%) | ||
Nov 09, 2021 | 62.16 | 62.51 | 61.58 | 61.83 | 504,942 | -0.52(-0.84%) |
Nov 08, 2021 | 61.07 | 62.37 | 60.96 | 62.35 | 866,940 | +1.28(+2.10%) |
Nov 05, 2021 | 60.04 | 61.81 | 59.87 | 61.07 | 991,964 | +2.25(+3.83%) |
Nov 04, 2021 | 60.00 | 60.25 | 58.38 | 58.82 | 694,593 | -1.12(-1.87%) |
Nov 03, 2021 | 57.18 | 60.49 | 57.18 | 59.94 | 800,965 | +2.61(+4.56%) |
Nov 02, 2021 | 58.62 | 58.74 | 56.91 | 57.33 | 860,804 | -1.35(-2.30%) |
Nov 01, 2021 | 56.96 | 58.82 | 57.42 | 58.67 | 874,625 | +2.15(+3.81%) |
Oct 29, 2021 | 56.49 | 57.18 | 56.31 | 56.52 | 1,422,265 | -0.20(-0.36%) |
Oct 28, 2021 | 56.76 | 57.11 | 56.12 | 56.72 | 725,506 | +0.28(+0.49%) |
Oct 27, 2021 | 59.01 | 58.75 | 56.33 | 56.44 | 1,167,186 | -2.24(-3.82%) |
Oct 26, 2021 | 58.63 | 58.68 | 848,393 | +0.04(+0.07%) | ||
Oct 25, 2021 | 58.31 | 59.30 | 58.11 | 58.64 | 1,259,921 | +0.35(+0.61%) |
Oct 22, 2021 | 58.63 | 59.72 | 57.91 | 58.29 | 1,226,056 | -0.34(-0.58%) |
Oct 21, 2021 | 59.83 | 61.11 | 58.39 | 58.63 | 1,862,536 | -1.16(-1.95%) |
Oct 20, 2021 | 58.26 | 60.37 | 58.26 | 59.79 | 1,223,501 | +1.22(+2.08%) |
Oct 19, 2021 | 59.85 | 59.93 | 58.45 | 58.57 | 1,198,105 | -1.03(-1.72%) |
Oct 18, 2021 | 59.78 | 60.26 | 59.25 | 59.60 | 450,818 | -0.55(-0.91%) |
Oct 15, 2021 | 60.31 | 60.69 | 59.99 | 60.15 | 730,301 | +0.18(+0.31%) |
Oct 14, 2021 | 60.69 | 61.25 | 59.88 | 59.96 | 1,168,140 | -0.32(-0.53%) |
Oct 13, 2021 | 60.80 | 60.91 | 59.78 | 60.28 | 1,009,376 | -0.71(-1.17%) |
Oct 12, 2021 | 59.91 | 61.01 | 59.80 | 61.00 | 813,452 | +0.74(+1.23%) |
Oct 11, 2021 | 59.75 | 60.58 | 59.37 | 60.26 | 664,501 | +0.79(+1.32%) |
Oct 08, 2021 | 58.92 | 60.17 | 58.69 | 59.47 | 683,069 | +0.62(+1.05%) |
Oct 07, 2021 | 59.11 | 59.63 | 58.67 | 58.85 | 528,601 | +0.11(+0.19%) |
Oct 06, 2021 | 57.45 | 58.76 | 56.97 | 58.74 | 520,860 | +0.81(+1.40%) |
Oct 05, 2021 | 58.47 | 58.53 | 57.63 | 57.93 | 518,170 | -0.55(-0.93%) |
Oct 04, 2021 | 58.40 | 59.56 | 58.10 | 58.48 | 1,052,761 | -0.06(-0.11%) |