Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 62.23 | 62.67 | 60.58 | 60.65 | 143,559 | -1.62(-2.60%) |
Dec 30, 2021 | 63.06 | 63.47 | 62.17 | 62.27 | 135,141 | -0.85(-1.35%) |
Dec 29, 2021 | 62.47 | 63.19 | 62.47 | 63.12 | 102,803 | +0.65(+1.04%) |
Dec 28, 2021 | 61.99 | 62.94 | 61.99 | 62.47 | 102,469 | +0.38(+0.61%) |
Dec 27, 2021 | 62.13 | 62.62 | 61.73 | 62.09 | 136,311 | +0.21(+0.34%) |
Dec 23, 2021 | 63.00 | 63.00 | 61.65 | 61.88 | 150,596 | -0.74(-1.18%) |
Dec 22, 2021 | 61.25 | 62.81 | 60.70 | 62.62 | 176,353 | +1.58(+2.59%) |
Dec 21, 2021 | 60.72 | 61.45 | 60.72 | 61.04 | 175,495 | +0.83(+1.38%) |
Dec 20, 2021 | 59.08 | 60.42 | 58.70 | 60.21 | 288,361 | +1.11(+1.88%) |
Dec 17, 2021 | 58.85 | 60.38 | 58.48 | 59.10 | 1,244,550 | +0.09(+0.15%) |
Dec 16, 2021 | 59.29 | 59.82 | 58.69 | 59.01 | 245,380 | +0.02(+0.03%) |
Dec 15, 2021 | 57.15 | 59.31 | 57.15 | 58.99 | 262,122 | +1.67(+2.91%) |
Dec 14, 2021 | 56.97 | 57.70 | 56.53 | 57.32 | 257,876 | +0.06(+0.10%) |
Dec 13, 2021 | 56.92 | 57.33 | 56.11 | 57.26 | 251,337 | +0.04(+0.07%) |
Dec 10, 2021 | 56.82 | 57.48 | 56.22 | 57.22 | 180,860 | +0.65(+1.15%) |
Dec 09, 2021 | 57.31 | 57.68 | 56.39 | 56.57 | 146,947 | -1.09(-1.89%) |
Dec 08, 2021 | 57.95 | 58.00 | 56.85 | 57.66 | 164,794 | -0.19(-0.33%) |
Dec 07, 2021 | 58.51 | 58.81 | 57.47 | 57.85 | 224,620 | -0.43(-0.74%) |
Dec 06, 2021 | 58.59 | 58.98 | 57.79 | 58.28 | 150,289 | +0.53(+0.92%) |
Dec 03, 2021 | 57.84 | 58.62 | 57.43 | 57.75 | 172,583 | +0.16(+0.28%) |
Dec 02, 2021 | 57.55 | 58.42 | 57.06 | 57.59 | 189,024 | +0.48(+0.84%) |
Dec 01, 2021 | 56.95 | 58.30 | 56.83 | 57.11 | 225,541 | +1.16(+2.07%) |
Nov 30, 2021 | 55.47 | 56.23 | 55.21 | 55.95 | 290,765 | +0.03(+0.05%) |
Nov 29, 2021 | 56.75 | 56.95 | 55.55 | 55.92 | 202,731 | -0.49(-0.87%) |
Nov 26, 2021 | 58.12 | 58.76 | 55.64 | 56.41 | 194,539 | -3.00(-5.05%) |
Nov 24, 2021 | 58.53 | 59.50 | 58.13 | 59.41 | 120,909 | +0.77(+1.31%) |
Nov 23, 2021 | 59.09 | 59.39 | 58.41 | 58.64 | 226,986 | -0.54(-0.91%) |
Nov 22, 2021 | 58.80 | 60.06 | 58.23 | 59.18 | 268,394 | +0.92(+1.58%) |
Nov 19, 2021 | 59.84 | 60.32 | 58.15 | 58.26 | 277,915 | -2.00(-3.32%) |
Nov 18, 2021 | 60.89 | 60.23 | 59.30 | 60.26 | 233,114 | -0.71(-1.16%) |
Nov 17, 2021 | 61.34 | 61.95 | 60.92 | 60.97 | 182,309 | -0.36(-0.59%) |
Nov 16, 2021 | 60.60 | 61.64 | 60.22 | 61.33 | 139,632 | +0.05(+0.08%) |
Nov 15, 2021 | 62.74 | 63.25 | 61.03 | 61.28 | 181,877 | -1.46(-2.33%) |
Nov 12, 2021 | 63.30 | 63.71 | 62.51 | 62.74 | 159,094 | -0.56(-0.88%) |
Nov 11, 2021 | 62.08 | 63.78 | 62.08 | 63.30 | 178,219 | +1.20(+1.93%) |
Nov 10, 2021 | 62.23 | 62.10 | 126,707 | -0.48(-0.77%) | ||
Nov 09, 2021 | 62.65 | 63.42 | 62.21 | 62.58 | 145,897 | -0.30(-0.48%) |
Nov 08, 2021 | 63.02 | 63.75 | 62.22 | 62.88 | 129,980 | -0.04(-0.06%) |
Nov 05, 2021 | 61.96 | 63.83 | 61.78 | 62.92 | 245,832 | +1.28(+2.08%) |
Nov 04, 2021 | 61.40 | 62.90 | 60.80 | 61.64 | 211,490 | +0.23(+0.37%) |
Nov 03, 2021 | 59.77 | 62.17 | 59.55 | 61.41 | 252,846 | +1.08(+1.79%) |
Nov 02, 2021 | 60.70 | 61.61 | 60.20 | 60.33 | 200,648 | -0.28(-0.46%) |
Nov 01, 2021 | 60.20 | 60.94 | 59.99 | 60.61 | 151,219 | +0.62(+1.03%) |
Oct 29, 2021 | 59.50 | 60.80 | 59.15 | 59.99 | 271,082 | +0.22(+0.37%) |
Oct 28, 2021 | 58.95 | 59.87 | 58.53 | 59.77 | 137,344 | +1.27(+2.17%) |
Oct 27, 2021 | 59.39 | 59.40 | 58.26 | 58.50 | 167,717 | -1.28(-2.14%) |
Oct 26, 2021 | 59.92 | 59.78 | 267,266 | -0.12(-0.20%) | ||
Oct 25, 2021 | 59.15 | 60.10 | 58.56 | 59.90 | 215,230 | +0.68(+1.15%) |
Oct 22, 2021 | 59.40 | 59.60 | 59.20 | 59.22 | 98,641 | -0.11(-0.19%) |
Oct 21, 2021 | 59.15 | 59.51 | 58.55 | 59.33 | 155,589 | +0.29(+0.49%) |
Oct 20, 2021 | 58.30 | 59.20 | 58.13 | 59.04 | 89,606 | +0.86(+1.48%) |
Oct 19, 2021 | 58.52 | 58.91 | 57.94 | 58.18 | 101,664 | -0.39(-0.67%) |
Oct 18, 2021 | 58.30 | 59.11 | 58.13 | 58.57 | 124,837 | +0.15(+0.26%) |
Oct 15, 2021 | 58.88 | 59.09 | 58.41 | 58.42 | 148,590 | +0.13(+0.22%) |
Oct 14, 2021 | 57.85 | 58.70 | 57.85 | 58.29 | 117,207 | +0.57(+0.99%) |
Oct 13, 2021 | 57.69 | 58.37 | 57.57 | 57.72 | 111,061 | -0.01(-0.02%) |
Oct 12, 2021 | 57.90 | 58.16 | 57.45 | 57.73 | 125,798 | +0.04(+0.07%) |
Oct 11, 2021 | 57.72 | 58.15 | 56.96 | 57.69 | 111,746 | -0.35(-0.60%) |
Oct 08, 2021 | 58.04 | 58.64 | 57.80 | 58.04 | 132,772 | +0.00(+0.00%) |
Oct 07, 2021 | 57.26 | 58.63 | 57.26 | 58.04 | 170,985 | +1.05(+1.84%) |
Oct 06, 2021 | 56.20 | 57.06 | 55.80 | 56.99 | 137,728 | +0.37(+0.65%) |
Oct 05, 2021 | 56.00 | 57.14 | 55.80 | 56.62 | 183,628 | +0.53(+0.94%) |
Oct 04, 2021 | 55.55 | 56.30 | 55.20 | 56.09 | 155,769 | +0.68(+1.23%) |