Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.83 | 55.83 | 55.65 | 55.68 | 20,432 | -0.05(-0.09%) |
Dec 30, 2021 | 56.02 | 56.02 | 55.73 | 55.73 | 5,860 | -0.22(-0.38%) |
Dec 29, 2021 | 55.61 | 55.95 | 55.61 | 55.95 | 21,688 | +0.20(+0.37%) |
Dec 28, 2021 | 55.91 | 55.91 | 55.65 | 55.74 | 7,808 | -0.07(-0.12%) |
Dec 27, 2021 | 55.27 | 55.81 | 55.16 | 55.81 | 17,514 | +0.67(+1.21%) |
Dec 23, 2021 | 54.59 | 55.14 | 54.59 | 55.14 | 47,710 | +0.39(+0.71%) |
Dec 22, 2021 | 54.09 | 54.75 | 54.09 | 54.75 | 27,074 | +0.56(+1.04%) |
Dec 21, 2021 | 53.78 | 54.19 | 53.74 | 54.19 | 7,150 | +0.90(+1.68%) |
Dec 20, 2021 | 53.11 | 53.29 | 52.83 | 53.29 | 12,672 | -0.68(-1.26%) |
Dec 17, 2021 | 54.31 | 54.31 | 53.73 | 53.97 | 13,794 | -0.44(-0.80%) |
Dec 16, 2021 | 54.95 | 54.98 | 54.41 | 54.41 | 10,466 | -0.27(-0.49%) |
Dec 15, 2021 | 53.76 | 54.68 | 53.76 | 54.67 | 34,590 | +0.87(+1.61%) |
Dec 14, 2021 | 53.78 | 54.09 | 53.75 | 53.81 | 25,508 | -0.54(-1.00%) |
Dec 13, 2021 | 54.59 | 54.62 | 54.35 | 54.35 | 8,550 | -0.32(-0.58%) |
Dec 10, 2021 | 54.42 | 54.84 | 54.36 | 54.66 | 8,864 | +0.27(+0.49%) |
Dec 09, 2021 | 54.58 | 54.62 | 54.40 | 54.40 | 8,080 | -0.29(-0.53%) |
Dec 08, 2021 | 54.52 | 54.74 | 54.49 | 54.69 | 8,978 | +0.27(+0.49%) |
Dec 07, 2021 | 53.99 | 54.62 | 53.99 | 54.42 | 11,654 | +0.91(+1.71%) |
Dec 06, 2021 | 53.09 | 53.76 | 53.09 | 53.51 | 12,650 | +0.65(+1.22%) |
Dec 03, 2021 | 53.50 | 53.50 | 52.45 | 52.86 | 15,626 | -0.31(-0.58%) |
Dec 02, 2021 | 53.01 | 53.39 | 52.80 | 53.17 | 5,246 | +0.89(+1.69%) |
Dec 01, 2021 | 53.52 | 53.92 | 52.28 | 52.28 | 14,770 | -0.70(-1.32%) |
Nov 30, 2021 | 53.55 | 53.71 | 52.85 | 52.98 | 15,386 | -1.12(-2.07%) |
Nov 29, 2021 | 54.01 | 54.30 | 53.77 | 54.10 | 20,468 | +0.60(+1.13%) |
Nov 26, 2021 | 53.59 | 53.75 | 53.50 | 53.50 | 9,378 | -0.97(-1.79%) |
Nov 24, 2021 | 54.19 | 54.65 | 54.16 | 54.48 | 11,334 | -0.15(-0.27%) |
Nov 23, 2021 | 54.23 | 54.65 | 54.16 | 54.62 | 20,486 | +0.13(+0.24%) |
Nov 22, 2021 | 54.79 | 54.99 | 54.49 | 54.49 | 10,658 | +0.01(+0.03%) |
Nov 19, 2021 | 54.84 | 54.84 | 54.48 | 54.48 | 92,278 | -0.24(-0.43%) |
Nov 18, 2021 | 54.41 | 54.74 | 54.66 | 54.72 | 7,348 | +0.20(+0.37%) |
Nov 17, 2021 | 54.47 | 54.56 | 54.47 | 54.52 | 9,518 | -0.07(-0.13%) |
Nov 16, 2021 | 54.40 | 54.69 | 54.40 | 54.59 | 64,006 | +0.30(+0.56%) |
Nov 15, 2021 | 54.55 | 54.55 | 54.28 | 54.28 | 5,902 | -0.01(-0.03%) |
Nov 12, 2021 | 53.87 | 54.29 | 53.87 | 54.29 | 9,240 | +0.39(+0.73%) |
Nov 11, 2021 | 53.88 | 54.02 | 53.80 | 53.90 | 10,458 | +0.09(+0.17%) |
Nov 10, 2021 | 54.17 | 53.69 | 53.81 | 6,132 | -0.43(-0.79%) | |
Nov 09, 2021 | 54.25 | 54.26 | 54.12 | 54.24 | 7,372 | -0.01(-0.03%) |
Nov 08, 2021 | 54.41 | 54.46 | 54.25 | 54.25 | 4,324 | +0.01(+0.01%) |
Nov 05, 2021 | 54.35 | 54.41 | 54.02 | 54.24 | 5,994 | +0.14(+0.25%) |
Nov 04, 2021 | 54.24 | 54.27 | 54.02 | 54.11 | 8,970 | -0.06(-0.12%) |
Nov 03, 2021 | 53.64 | 54.17 | 53.59 | 54.17 | 14,078 | +0.56(+1.05%) |
Nov 02, 2021 | 53.62 | 53.66 | 53.60 | 53.61 | 8,410 | +0.18(+0.33%) |
Nov 01, 2021 | 53.42 | 53.43 | 53.31 | 53.43 | 10,220 | +0.16(+0.29%) |
Oct 29, 2021 | 52.76 | 53.28 | 52.76 | 53.28 | 9,714 | +0.08(+0.16%) |
Oct 28, 2021 | 52.97 | 53.20 | 52.97 | 53.20 | 17,324 | +0.44(+0.84%) |
Oct 27, 2021 | 53.04 | 53.12 | 52.75 | 52.75 | 9,458 | -0.28(-0.53%) |
Oct 26, 2021 | 53.23 | 53.03 | 9,074 | +0.09(+0.17%) | ||
Oct 25, 2021 | 52.70 | 53.03 | 52.70 | 52.94 | 14,298 | +0.36(+0.69%) |
Oct 22, 2021 | 52.85 | 52.86 | 52.54 | 52.58 | 29,576 | -0.31(-0.59%) |
Oct 21, 2021 | 52.80 | 52.89 | 52.55 | 52.89 | 7,744 | +0.24(+0.45%) |
Oct 20, 2021 | 52.58 | 52.76 | 52.58 | 52.65 | 8,664 | +0.27(+0.51%) |
Oct 19, 2021 | 52.38 | 52.45 | 52.37 | 52.39 | 9,716 | +0.33(+0.63%) |
Oct 18, 2021 | 51.98 | 52.08 | 51.98 | 52.06 | 2,554 | +0.11(+0.21%) |
Oct 15, 2021 | 51.95 | 51.98 | 51.91 | 51.95 | 7,002 | +0.30(+0.58%) |
Oct 14, 2021 | 51.35 | 51.71 | 51.35 | 51.65 | 27,948 | +0.76(+1.49%) |
Oct 13, 2021 | 50.83 | 50.89 | 50.47 | 50.89 | 15,240 | +0.14(+0.27%) |
Oct 12, 2021 | 50.88 | 50.91 | 50.75 | 50.75 | 6,996 | -0.22(-0.44%) |
Oct 11, 2021 | 51.37 | 51.55 | 50.97 | 50.97 | 6,214 | -0.30(-0.58%) |
Oct 08, 2021 | 51.52 | 51.52 | 51.17 | 51.27 | 7,520 | +0.01(+0.03%) |
Oct 07, 2021 | 51.58 | 51.61 | 51.26 | 51.26 | 5,856 | +0.48(+0.95%) |
Oct 06, 2021 | 50.38 | 50.78 | 50.12 | 50.78 | 28,866 | +0.13(+0.25%) |
Oct 05, 2021 | 50.77 | 50.85 | 50.75 | 50.65 | 6,370 | +0.43(+0.85%) |
Oct 04, 2021 | 50.70 | 50.70 | 50.05 | 50.22 | 6,302 | -0.49(-0.96%) |