Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 53.75 | 53.75 | 53.20 | 53.20 | 3,626 | -0.55(-1.02%) |
Dec 30, 2021 | 55.70 | 55.70 | 53.75 | 53.75 | 7,976 | +0.25(+0.47%) |
Dec 29, 2021 | 53.75 | 55.00 | 53.20 | 53.50 | 11,543 | -0.50(-0.93%) |
Dec 28, 2021 | 54.50 | 54.70 | 53.75 | 54.00 | 10,086 | -0.50(-0.92%) |
Dec 27, 2021 | 55.00 | 56.99 | 54.50 | 54.50 | 9,580 | -0.50(-0.91%) |
Dec 23, 2021 | 53.78 | 55.50 | 53.78 | 55.00 | 8,109 | +1.50(+2.80%) |
Dec 21, 2021 | 53.50 | 53.50 | 53.50 | 191 | +0.05(+0.09%) | |
Dec 20, 2021 | 53.43 | 53.60 | 53.25 | 53.45 | 8,115 | -0.18(-0.34%) |
Dec 17, 2021 | 53.72 | 54.94 | 53.52 | 53.63 | 13,679 | -0.77(-1.42%) |
Dec 16, 2021 | 54.22 | 55.00 | 53.46 | 54.40 | 4,243 | -1.10(-1.98%) |
Dec 15, 2021 | 57.98 | 58.34 | 55.02 | 55.50 | 80,197 | -4.09(-6.86%) |
Dec 14, 2021 | 55.07 | 59.59 | 55.00 | 59.59 | 61,915 | +3.59(+6.41%) |
Dec 13, 2021 | 56.19 | 56.75 | 55.00 | 56.00 | 62,234 | -0.19(-0.34%) |
Dec 10, 2021 | 55.50 | 56.20 | 55.50 | 56.19 | 25,297 | +0.53(+0.95%) |
Dec 09, 2021 | 55.00 | 55.68 | 54.28 | 55.66 | 11,132 | +0.11(+0.20%) |
Dec 08, 2021 | 55.00 | 55.55 | 53.60 | 55.55 | 48,477 | +0.10(+0.18%) |
Dec 07, 2021 | 55.50 | 55.70 | 55.25 | 55.45 | 48,941 | -0.05(-0.09%) |
Dec 06, 2021 | 56.00 | 56.00 | 55.50 | 55.50 | 7,870 | +0.00(+0.00%) |
Dec 03, 2021 | 55.25 | 56.00 | 55.25 | 55.50 | 22,580 | -0.45(-0.80%) |
Dec 02, 2021 | 55.50 | 55.95 | 55.30 | 55.95 | 4,127 | +0.45(+0.81%) |
Dec 01, 2021 | 55.50 | 55.50 | 55.40 | 55.50 | 88,886 | +0.00(+0.00%) |
Nov 30, 2021 | 55.00 | 55.90 | 55.00 | 55.50 | 77,563 | +0.00(+0.00%) |
Nov 29, 2021 | 55.30 | 55.65 | 55.08 | 55.50 | 2,891 | +0.00(+0.00%) |
Nov 26, 2021 | 55.52 | 57.24 | 55.50 | 55.50 | 2,595 | +0.00(+0.00%) |
Nov 24, 2021 | 55.51 | 55.65 | 55.50 | 55.50 | 1,772 | +0.00(+0.00%) |
Nov 23, 2021 | 53.62 | 56.00 | 53.62 | 55.50 | 57,001 | -1.00(-1.77%) |
Nov 22, 2021 | 56.22 | 57.35 | 55.12 | 56.50 | 6,224 | +0.15(+0.27%) |
Nov 19, 2021 | 56.35 | 56.50 | 56.35 | 56.35 | 7,784 | -0.70(-1.23%) |
Nov 18, 2021 | 57.00 | 57.05 | 57.00 | 57.05 | 16,931 | +0.05(+0.09%) |
Nov 17, 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 673 | -0.35(-0.61%) |
Nov 16, 2021 | 55.10 | 57.53 | 55.10 | 57.35 | 54,058 | +1.35(+2.41%) |
Nov 15, 2021 | 54.13 | 56.00 | 54.13 | 56.00 | 15,854 | +0.49(+0.88%) |
Nov 12, 2021 | 55.25 | 55.80 | 55.01 | 55.51 | 14,805 | +1.01(+1.85%) |
Nov 11, 2021 | 52.05 | 55.50 | 52.05 | 54.50 | 170,238 | +1.26(+2.36%) |
Nov 10, 2021 | 54.25 | 52.50 | 53.24 | 15,462 | -1.26(-2.30%) | |
Nov 09, 2021 | 54.47 | 54.50 | 54.47 | 54.50 | 2,419 | +1.00(+1.87%) |
Nov 08, 2021 | 54.35 | 54.35 | 53.50 | 53.50 | 6,896 | -0.51(-0.94%) |
Nov 05, 2021 | 54.01 | 54.01 | 54.01 | 54.01 | 589 | -0.49(-0.90%) |
Nov 04, 2021 | 54.35 | 54.61 | 54.35 | 54.50 | 6,863 | +0.25(+0.46%) |
Nov 03, 2021 | 54.27 | 55.00 | 54.00 | 54.25 | 11,752 | -0.75(-1.36%) |
Nov 02, 2021 | 54.25 | 55.54 | 54.22 | 55.00 | 6,522 | -0.54(-0.97%) |
Nov 01, 2021 | 55.54 | 55.54 | 55.54 | 55.54 | 426 | +0.54(+0.98%) |
Oct 29, 2021 | 55.05 | 55.05 | 54.19 | 55.00 | 2,414 | -0.24(-0.43%) |
Oct 28, 2021 | 54.95 | 55.24 | 53.50 | 55.24 | 25,798 | +0.29(+0.53%) |
Oct 27, 2021 | 54.75 | 55.00 | 54.74 | 54.95 | 7,848 | -0.05(-0.09%) |
Oct 26, 2021 | 54.50 | 55.00 | 4,154 | +0.00(+0.00%) | ||
Oct 25, 2021 | 55.05 | 55.05 | 55.00 | 55.00 | 3,401 | -0.05(-0.09%) |
Oct 22, 2021 | 54.54 | 55.05 | 54.54 | 55.05 | 2,774 | +0.51(+0.94%) |
Oct 21, 2021 | 55.05 | 55.05 | 54.47 | 54.54 | 5,837 | -0.46(-0.84%) |
Oct 20, 2021 | 55.10 | 55.10 | 54.41 | 55.00 | 4,874 | +0.00(+0.00%) |
Oct 19, 2021 | 54.85 | 55.50 | 54.50 | 55.00 | 4,096 | +0.15(+0.27%) |
Oct 18, 2021 | 54.00 | 54.90 | 53.25 | 54.85 | 2,706 | +0.75(+1.39%) |
Oct 15, 2021 | 55.00 | 55.01 | 54.00 | 54.10 | 12,348 | -0.90(-1.64%) |
Oct 14, 2021 | 57.95 | 57.95 | 55.00 | 55.00 | 29,171 | -2.50(-4.35%) |
Oct 13, 2021 | 57.50 | 57.50 | 57.50 | 57.50 | 649 | +0.30(+0.52%) |
Oct 12, 2021 | 57.20 | 57.25 | 57.20 | 57.20 | 1,685 | -0.36(-0.63%) |
Oct 11, 2021 | 57.76 | 57.96 | 57.56 | 57.56 | 1,112 | +0.40(+0.70%) |
Oct 08, 2021 | 57.15 | 57.16 | 57.15 | 57.16 | 1,312 | +0.01(+0.02%) |
Oct 07, 2021 | 58.16 | 58.16 | 57.15 | 57.15 | 1,580 | +0.00(+0.00%) |
Oct 06, 2021 | 57.11 | 58.75 | 57.11 | 57.15 | 1,845 | +0.10(+0.18%) |
Oct 05, 2021 | 58.98 | 59.01 | 57.05 | 57.05 | 9,428 | -1.95(-3.31%) |
Oct 04, 2021 | 57.10 | 59.00 | 57.10 | 59.00 | 3,609 | -0.94(-1.57%) |