Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.12 | 59.59 | 58.85 | 59.07 | 167,905 | -0.09(-0.15%) |
Dec 30, 2021 | 59.16 | 60.15 | 59.07 | 59.16 | 164,933 | -0.13(-0.22%) |
Dec 29, 2021 | 59.13 | 59.71 | 58.00 | 59.29 | 145,254 | +0.45(+0.76%) |
Dec 28, 2021 | 58.51 | 59.40 | 58.35 | 58.84 | 126,296 | +0.42(+0.71%) |
Dec 27, 2021 | 57.40 | 58.42 | 56.91 | 58.42 | 223,463 | +1.21(+2.11%) |
Dec 23, 2021 | 57.35 | 57.89 | 57.07 | 57.22 | 110,769 | +0.21(+0.36%) |
Dec 22, 2021 | 55.64 | 57.11 | 55.58 | 57.01 | 181,684 | +1.00(+1.79%) |
Dec 21, 2021 | 54.84 | 56.20 | 54.84 | 56.01 | 261,324 | +1.79(+3.31%) |
Dec 20, 2021 | 54.22 | 55.12 | 52.98 | 54.22 | 295,879 | -1.50(-2.68%) |
Dec 17, 2021 | 57.47 | 57.61 | 54.73 | 55.71 | 1,622,302 | -1.85(-3.22%) |
Dec 16, 2021 | 58.30 | 59.53 | 57.21 | 57.56 | 285,094 | +0.13(+0.22%) |
Dec 15, 2021 | 56.33 | 58.90 | 56.33 | 57.43 | 483,236 | +0.71(+1.26%) |
Dec 14, 2021 | 56.41 | 58.95 | 55.99 | 56.72 | 290,368 | +0.56(+1.01%) |
Dec 13, 2021 | 57.18 | 57.70 | 55.79 | 56.16 | 340,438 | -1.00(-1.75%) |
Dec 10, 2021 | 58.42 | 58.63 | 56.68 | 57.16 | 185,768 | -0.81(-1.40%) |
Dec 09, 2021 | 57.99 | 58.30 | 57.45 | 57.97 | 144,271 | -0.72(-1.23%) |
Dec 08, 2021 | 58.05 | 58.91 | 57.92 | 58.69 | 167,271 | +0.78(+1.35%) |
Dec 07, 2021 | 58.67 | 59.26 | 57.43 | 57.91 | 182,061 | -0.04(-0.07%) |
Dec 06, 2021 | 57.27 | 58.57 | 56.41 | 57.95 | 196,674 | +1.31(+2.31%) |
Dec 03, 2021 | 58.72 | 59.31 | 56.04 | 56.64 | 195,614 | -1.59(-2.73%) |
Dec 02, 2021 | 57.56 | 58.96 | 57.05 | 58.24 | 343,179 | +1.33(+2.33%) |
Dec 01, 2021 | 60.66 | 61.03 | 56.82 | 56.91 | 392,222 | -2.22(-3.75%) |
Nov 30, 2021 | 60.25 | 60.25 | 58.93 | 59.13 | 274,273 | -1.83(-3.00%) |
Nov 29, 2021 | 61.74 | 62.55 | 60.50 | 60.96 | 205,690 | -0.14(-0.23%) |
Nov 26, 2021 | 62.09 | 63.13 | 59.61 | 61.09 | 159,496 | -3.33(-5.17%) |
Nov 24, 2021 | 63.79 | 64.79 | 63.69 | 64.43 | 111,911 | +0.15(+0.23%) |
Nov 23, 2021 | 63.34 | 64.54 | 63.27 | 64.28 | 183,747 | +1.41(+2.25%) |
Nov 22, 2021 | 62.83 | 64.19 | 62.13 | 62.87 | 167,183 | +0.70(+1.13%) |
Nov 19, 2021 | 61.91 | 62.63 | 61.38 | 62.16 | 240,093 | -0.21(-0.33%) |
Nov 18, 2021 | 62.78 | 62.64 | 62.27 | 62.37 | 200,918 | -0.44(-0.69%) |
Nov 17, 2021 | 63.73 | 63.99 | 62.41 | 62.81 | 188,678 | -1.27(-1.98%) |
Nov 16, 2021 | 64.53 | 64.90 | 63.95 | 64.07 | 156,518 | -0.70(-1.08%) |
Nov 15, 2021 | 63.52 | 65.17 | 63.37 | 64.77 | 236,052 | +1.40(+2.22%) |
Nov 12, 2021 | 62.88 | 63.71 | 62.24 | 63.37 | 255,010 | +0.50(+0.80%) |
Nov 11, 2021 | 64.13 | 65.24 | 62.82 | 62.87 | 195,082 | -1.18(-1.84%) |
Nov 10, 2021 | 64.62 | 64.04 | 253,981 | +0.75(+1.19%) | ||
Nov 09, 2021 | 62.82 | 64.30 | 62.44 | 63.29 | 283,000 | +0.48(+0.77%) |
Nov 08, 2021 | 61.50 | 63.01 | 61.48 | 62.81 | 328,795 | +1.42(+2.32%) |
Nov 05, 2021 | 59.18 | 61.48 | 57.27 | 61.38 | 310,799 | +1.94(+3.26%) |
Nov 04, 2021 | 59.35 | 59.86 | 58.48 | 59.44 | 308,761 | +0.07(+0.12%) |
Nov 03, 2021 | 57.03 | 60.02 | 57.03 | 59.37 | 296,989 | +2.23(+3.89%) |
Nov 02, 2021 | 56.91 | 58.26 | 56.78 | 57.15 | 348,641 | +0.12(+0.21%) |
Nov 01, 2021 | 55.30 | 57.52 | 55.63 | 57.03 | 350,067 | +2.19(+3.99%) |
Oct 29, 2021 | 54.96 | 55.52 | 53.39 | 54.84 | 475,524 | +0.35(+0.64%) |
Oct 28, 2021 | 56.70 | 57.28 | 50.51 | 54.50 | 1,128,625 | -3.96(-6.77%) |
Oct 27, 2021 | 60.69 | 60.76 | 58.24 | 58.45 | 246,195 | -2.56(-4.20%) |
Oct 26, 2021 | 62.11 | 61.02 | 195,863 | -1.10(-1.77%) | ||
Oct 25, 2021 | 61.50 | 62.13 | 61.10 | 62.11 | 178,017 | +0.81(+1.32%) |
Oct 22, 2021 | 60.95 | 61.53 | 60.59 | 61.30 | 266,439 | +0.40(+0.65%) |
Oct 21, 2021 | 60.64 | 61.08 | 60.22 | 60.91 | 248,297 | +0.11(+0.18%) |
Oct 20, 2021 | 59.91 | 60.85 | 59.87 | 60.80 | 163,238 | +0.74(+1.24%) |
Oct 19, 2021 | 60.89 | 61.34 | 59.59 | 60.06 | 341,235 | -0.78(-1.28%) |
Oct 18, 2021 | 61.14 | 61.60 | 60.14 | 60.84 | 197,842 | +0.74(+1.23%) |
Oct 15, 2021 | 60.64 | 61.16 | 59.36 | 60.10 | 338,017 | +0.50(+0.85%) |
Oct 14, 2021 | 59.35 | 59.90 | 59.08 | 59.59 | 192,594 | +0.94(+1.60%) |
Oct 13, 2021 | 58.35 | 58.79 | 57.76 | 58.65 | 187,635 | +0.30(+0.51%) |
Oct 12, 2021 | 57.10 | 58.85 | 56.77 | 58.35 | 297,160 | +1.43(+2.52%) |
Oct 11, 2021 | 56.98 | 58.25 | 56.51 | 56.92 | 238,786 | +0.60(+1.07%) |
Oct 08, 2021 | 56.33 | 57.68 | 56.17 | 56.32 | 205,392 | +0.00(+0.00%) |
Oct 07, 2021 | 55.26 | 56.60 | 55.07 | 56.32 | 359,778 | +1.41(+2.58%) |
Oct 06, 2021 | 54.57 | 55.02 | 54.19 | 54.90 | 239,225 | +0.01(+0.02%) |
Oct 05, 2021 | 55.04 | 55.63 | 54.60 | 54.89 | 456,533 | +0.42(+0.76%) |
Oct 04, 2021 | 53.62 | 55.31 | 53.62 | 54.48 | 416,037 | +0.85(+1.59%) |