Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.11 | 59.58 | 58.84 | 59.06 | 167,928 | -0.09(-0.15%) |
Dec 30, 2021 | 59.15 | 60.14 | 59.06 | 59.15 | 164,955 | -0.13(-0.22%) |
Dec 29, 2021 | 59.12 | 59.70 | 57.99 | 59.28 | 145,274 | +0.45(+0.76%) |
Dec 28, 2021 | 58.50 | 59.40 | 58.34 | 58.83 | 126,313 | +0.42(+0.71%) |
Dec 27, 2021 | 57.40 | 58.42 | 56.90 | 58.42 | 223,494 | +1.21(+2.11%) |
Dec 23, 2021 | 57.35 | 57.88 | 57.06 | 57.21 | 110,784 | +0.21(+0.36%) |
Dec 22, 2021 | 55.63 | 57.10 | 55.57 | 57.00 | 181,709 | +1.00(+1.79%) |
Dec 21, 2021 | 54.83 | 56.19 | 54.83 | 56.00 | 261,360 | +1.79(+3.31%) |
Dec 20, 2021 | 54.21 | 55.11 | 52.97 | 54.21 | 295,920 | -1.49(-2.68%) |
Dec 17, 2021 | 57.47 | 57.60 | 54.72 | 55.70 | 1,622,525 | -1.85(-3.22%) |
Dec 16, 2021 | 58.29 | 59.52 | 57.20 | 57.55 | 285,133 | +0.13(+0.22%) |
Dec 15, 2021 | 56.33 | 58.89 | 56.33 | 57.43 | 483,303 | +0.71(+1.26%) |
Dec 14, 2021 | 56.41 | 58.94 | 55.98 | 56.71 | 290,408 | +0.56(+1.01%) |
Dec 13, 2021 | 57.17 | 57.69 | 55.78 | 56.15 | 340,485 | -1.00(-1.75%) |
Dec 10, 2021 | 58.42 | 58.62 | 56.67 | 57.15 | 185,793 | -0.81(-1.40%) |
Dec 09, 2021 | 57.98 | 58.29 | 57.45 | 57.96 | 144,291 | -0.72(-1.23%) |
Dec 08, 2021 | 58.04 | 58.91 | 57.92 | 58.68 | 167,294 | +0.78(+1.35%) |
Dec 07, 2021 | 58.66 | 59.26 | 57.43 | 57.90 | 182,086 | -0.04(-0.07%) |
Dec 06, 2021 | 57.26 | 58.56 | 56.40 | 57.94 | 196,701 | +1.31(+2.31%) |
Dec 03, 2021 | 58.71 | 59.31 | 56.04 | 56.63 | 195,641 | -1.59(-2.73%) |
Dec 02, 2021 | 57.55 | 58.95 | 57.04 | 58.23 | 343,227 | +1.33(+2.33%) |
Dec 01, 2021 | 60.65 | 61.03 | 56.81 | 56.90 | 392,276 | -2.22(-3.75%) |
Nov 30, 2021 | 60.25 | 60.25 | 58.92 | 59.12 | 274,310 | -1.83(-3.00%) |
Nov 29, 2021 | 61.73 | 62.54 | 60.49 | 60.95 | 205,719 | -0.14(-0.23%) |
Nov 26, 2021 | 62.08 | 63.12 | 59.60 | 61.09 | 159,518 | -3.33(-5.17%) |
Nov 24, 2021 | 63.79 | 64.79 | 63.68 | 64.42 | 111,926 | +0.15(+0.23%) |
Nov 23, 2021 | 63.33 | 64.53 | 63.26 | 64.27 | 183,772 | +1.41(+2.25%) |
Nov 22, 2021 | 62.82 | 64.18 | 62.12 | 62.86 | 167,206 | +0.70(+1.13%) |
Nov 19, 2021 | 61.90 | 62.62 | 61.37 | 62.15 | 240,126 | -0.21(-0.33%) |
Nov 18, 2021 | 62.77 | 62.63 | 62.26 | 62.36 | 200,946 | -0.44(-0.69%) |
Nov 17, 2021 | 63.72 | 63.98 | 62.40 | 62.80 | 188,704 | -1.27(-1.98%) |
Nov 16, 2021 | 64.52 | 64.89 | 63.94 | 64.06 | 156,540 | -0.70(-1.08%) |
Nov 15, 2021 | 63.51 | 65.17 | 63.36 | 64.77 | 236,084 | +1.40(+2.22%) |
Nov 12, 2021 | 62.88 | 63.70 | 62.23 | 63.36 | 255,045 | +0.50(+0.80%) |
Nov 11, 2021 | 64.12 | 65.24 | 62.81 | 62.86 | 195,109 | -1.18(-1.84%) |
Nov 10, 2021 | 64.61 | 64.03 | 254,016 | +0.75(+1.19%) | ||
Nov 09, 2021 | 62.81 | 64.29 | 62.43 | 63.28 | 283,039 | +0.48(+0.77%) |
Nov 08, 2021 | 61.49 | 63.00 | 61.47 | 62.80 | 328,841 | +1.42(+2.32%) |
Nov 05, 2021 | 59.17 | 61.47 | 57.26 | 61.37 | 310,842 | +1.94(+3.26%) |
Nov 04, 2021 | 59.35 | 59.85 | 58.47 | 59.43 | 308,804 | +0.07(+0.12%) |
Nov 03, 2021 | 57.02 | 60.01 | 57.02 | 59.36 | 297,029 | +2.23(+3.89%) |
Nov 02, 2021 | 56.90 | 58.25 | 56.77 | 57.14 | 348,689 | +0.12(+0.21%) |
Nov 01, 2021 | 55.29 | 57.52 | 55.63 | 57.02 | 350,115 | +2.19(+3.99%) |
Oct 29, 2021 | 54.95 | 55.51 | 53.38 | 54.83 | 475,589 | +0.35(+0.64%) |
Oct 28, 2021 | 56.69 | 57.27 | 50.50 | 54.49 | 1,128,780 | -3.96(-6.77%) |
Oct 27, 2021 | 60.68 | 60.75 | 58.23 | 58.45 | 246,229 | -2.56(-4.20%) |
Oct 26, 2021 | 62.10 | 61.01 | 195,890 | -1.10(-1.77%) | ||
Oct 25, 2021 | 61.49 | 62.12 | 61.10 | 62.10 | 178,042 | +0.81(+1.32%) |
Oct 22, 2021 | 60.94 | 61.52 | 60.58 | 61.29 | 266,476 | +0.40(+0.65%) |
Oct 21, 2021 | 60.63 | 61.08 | 60.22 | 60.90 | 248,331 | +0.11(+0.18%) |
Oct 20, 2021 | 59.90 | 60.84 | 59.86 | 60.79 | 163,260 | +0.74(+1.24%) |
Oct 19, 2021 | 60.88 | 61.33 | 59.58 | 60.05 | 341,282 | -0.78(-1.28%) |
Oct 18, 2021 | 61.14 | 61.59 | 60.14 | 60.83 | 197,869 | +0.74(+1.23%) |
Oct 15, 2021 | 60.63 | 61.16 | 59.35 | 60.09 | 338,063 | +0.50(+0.85%) |
Oct 14, 2021 | 59.35 | 59.89 | 59.07 | 59.58 | 192,621 | +0.94(+1.60%) |
Oct 13, 2021 | 58.35 | 58.78 | 57.75 | 58.64 | 187,661 | +0.30(+0.51%) |
Oct 12, 2021 | 57.09 | 58.84 | 56.76 | 58.35 | 297,201 | +1.43(+2.52%) |
Oct 11, 2021 | 56.97 | 58.24 | 56.51 | 56.91 | 238,819 | +0.60(+1.07%) |
Oct 08, 2021 | 56.32 | 57.67 | 56.16 | 56.31 | 205,421 | +0.00(+0.00%) |
Oct 07, 2021 | 55.25 | 56.59 | 55.06 | 56.31 | 359,828 | +1.41(+2.58%) |
Oct 06, 2021 | 54.56 | 55.01 | 54.18 | 54.89 | 239,258 | +0.01(+0.02%) |
Oct 05, 2021 | 55.03 | 55.62 | 54.60 | 54.88 | 456,596 | +0.42(+0.76%) |
Oct 04, 2021 | 53.61 | 55.30 | 53.61 | 54.47 | 416,094 | +0.85(+1.59%) |