Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 53.87 | 54.42 | 53.31 | 53.31 | 33,861 | -1.03(-1.89%) |
Dec 30, 2021 | 52.48 | 54.85 | 52.48 | 54.34 | 31,840 | +1.85(+3.53%) |
Dec 29, 2021 | 53.02 | 53.02 | 52.33 | 52.49 | 14,215 | -0.68(-1.28%) |
Dec 28, 2021 | 53.61 | 53.86 | 53.16 | 53.17 | 16,055 | -0.67(-1.25%) |
Dec 27, 2021 | 53.74 | 54.18 | 53.67 | 53.84 | 27,971 | -0.15(-0.28%) |
Dec 23, 2021 | 53.27 | 54.07 | 52.96 | 53.99 | 27,491 | +0.70(+1.32%) |
Dec 22, 2021 | 52.99 | 53.53 | 52.99 | 53.29 | 29,413 | -0.22(-0.41%) |
Dec 21, 2021 | 52.14 | 53.61 | 52.14 | 53.51 | 16,072 | +1.89(+3.66%) |
Dec 20, 2021 | 51.91 | 52.05 | 51.34 | 51.62 | 35,169 | -1.34(-2.52%) |
Dec 17, 2021 | 52.31 | 53.25 | 51.74 | 52.95 | 102,503 | +0.02(+0.04%) |
Dec 16, 2021 | 53.86 | 54.27 | 52.74 | 52.93 | 42,086 | -0.54(-1.02%) |
Dec 15, 2021 | 53.39 | 53.65 | 52.06 | 53.48 | 32,146 | +0.01(+0.02%) |
Dec 14, 2021 | 53.13 | 53.87 | 53.13 | 53.47 | 28,069 | -0.66(-1.23%) |
Dec 13, 2021 | 54.83 | 54.94 | 53.64 | 54.13 | 27,360 | -1.06(-1.92%) |
Dec 10, 2021 | 55.74 | 56.25 | 54.82 | 55.19 | 27,112 | -0.52(-0.94%) |
Dec 09, 2021 | 56.31 | 56.81 | 55.56 | 55.71 | 20,200 | -0.71(-1.26%) |
Dec 08, 2021 | 55.46 | 57.03 | 55.32 | 56.43 | 39,663 | +0.78(+1.40%) |
Dec 07, 2021 | 55.29 | 56.14 | 55.29 | 55.65 | 16,546 | +1.30(+2.39%) |
Dec 06, 2021 | 52.76 | 54.35 | 52.76 | 54.35 | 45,174 | +1.18(+2.22%) |
Dec 03, 2021 | 54.43 | 54.43 | 52.36 | 53.17 | 26,337 | -1.43(-2.61%) |
Dec 02, 2021 | 54.59 | 54.81 | 54.21 | 54.60 | 38,806 | +0.05(+0.09%) |
Dec 01, 2021 | 56.40 | 56.87 | 54.55 | 54.55 | 34,071 | -1.12(-2.01%) |
Nov 30, 2021 | 56.19 | 56.79 | 55.14 | 55.66 | 42,748 | -0.83(-1.47%) |
Nov 29, 2021 | 57.37 | 57.37 | 56.42 | 56.50 | 24,671 | -0.56(-0.99%) |
Nov 26, 2021 | 56.94 | 57.18 | 56.43 | 57.06 | 15,340 | -0.89(-1.54%) |
Nov 24, 2021 | 57.41 | 58.06 | 56.92 | 57.95 | 37,000 | +0.15(+0.27%) |
Nov 23, 2021 | 58.09 | 58.34 | 57.18 | 57.80 | 29,486 | -0.45(-0.76%) |
Nov 22, 2021 | 59.54 | 59.63 | 57.66 | 58.24 | 26,337 | -1.21(-2.04%) |
Nov 19, 2021 | 60.02 | 60.35 | 59.28 | 59.46 | 115,098 | -0.36(-0.60%) |
Nov 18, 2021 | 60.70 | 59.97 | 59.76 | 59.81 | 65,997 | -1.54(-2.52%) |
Nov 17, 2021 | 62.03 | 62.03 | 61.11 | 61.36 | 20,315 | -0.87(-1.40%) |
Nov 16, 2021 | 62.41 | 62.46 | 61.85 | 62.23 | 23,522 | +0.19(+0.30%) |
Nov 15, 2021 | 62.16 | 62.80 | 61.96 | 62.04 | 30,968 | +0.28(+0.45%) |
Nov 12, 2021 | 61.33 | 61.95 | 61.33 | 61.76 | 12,643 | +0.68(+1.12%) |
Nov 11, 2021 | 61.17 | 61.56 | 61.08 | 61.08 | 11,455 | +0.65(+1.07%) |
Nov 10, 2021 | 60.97 | 60.43 | 25,070 | -0.58(-0.95%) | ||
Nov 09, 2021 | 61.32 | 61.39 | 60.74 | 61.01 | 27,962 | -0.21(-0.34%) |
Nov 08, 2021 | 61.18 | 61.37 | 60.89 | 61.22 | 27,492 | +0.54(+0.90%) |
Nov 05, 2021 | 61.11 | 61.23 | 60.52 | 60.67 | 28,634 | +0.02(+0.03%) |
Nov 04, 2021 | 61.31 | 61.44 | 60.58 | 60.65 | 36,999 | -0.55(-0.91%) |
Nov 03, 2021 | 60.40 | 61.26 | 60.20 | 61.21 | 81,585 | +0.62(+1.03%) |
Nov 02, 2021 | 61.30 | 61.30 | 60.39 | 60.58 | 21,815 | -1.18(-1.91%) |
Nov 01, 2021 | 60.50 | 61.78 | 60.51 | 61.76 | 40,316 | +1.26(+2.08%) |
Oct 29, 2021 | 60.69 | 60.85 | 60.24 | 60.51 | 24,918 | -0.76(-1.24%) |
Oct 28, 2021 | 60.53 | 61.38 | 61.27 | 14,606 | +0.58(+0.96%) | |
Oct 27, 2021 | 61.07 | 61.39 | 60.56 | 60.68 | 26,192 | -0.41(-0.66%) |
Oct 26, 2021 | 62.41 | 61.02 | 61.09 | 26,557 | -1.03(-1.66%) | |
Oct 25, 2021 | 61.97 | 62.26 | 61.36 | 62.12 | 73,225 | -0.32(-0.51%) |
Oct 22, 2021 | 63.47 | 63.71 | 62.22 | 62.44 | 72,858 | -2.78(-4.27%) |
Oct 21, 2021 | 64.73 | 65.49 | 64.64 | 65.22 | 15,888 | +0.23(+0.35%) |
Oct 20, 2021 | 65.20 | 65.39 | 64.76 | 64.99 | 30,047 | +0.19(+0.29%) |
Oct 19, 2021 | 63.96 | 64.90 | 63.96 | 64.80 | 22,013 | +1.49(+2.35%) |
Oct 18, 2021 | 62.65 | 63.31 | 62.65 | 63.31 | 25,367 | +0.74(+1.18%) |
Oct 15, 2021 | 62.73 | 62.86 | 62.44 | 62.57 | 18,864 | +0.11(+0.17%) |
Oct 14, 2021 | 62.55 | 62.66 | 62.18 | 62.47 | 19,492 | +0.63(+1.02%) |
Oct 13, 2021 | 61.38 | 61.88 | 61.38 | 61.83 | 20,818 | +1.07(+1.76%) |
Oct 12, 2021 | 60.87 | 61.18 | 60.52 | 60.76 | 13,414 | -0.37(-0.60%) |
Oct 11, 2021 | 61.98 | 62.07 | 61.13 | 61.13 | 9,368 | -0.67(-1.09%) |
Oct 08, 2021 | 62.04 | 62.25 | 61.69 | 61.80 | 23,338 | -0.21(-0.34%) |
Oct 07, 2021 | 61.15 | 62.35 | 61.15 | 62.01 | 23,520 | +2.26(+3.78%) |
Oct 06, 2021 | 58.52 | 59.82 | 58.52 | 59.75 | 28,196 | +0.37(+0.62%) |
Oct 05, 2021 | 58.84 | 59.70 | 58.62 | 59.39 | 54,324 | +0.81(+1.39%) |
Oct 04, 2021 | 60.20 | 60.20 | 58.15 | 58.57 | 39,801 | -2.14(-3.52%) |