Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.24 | 55.86 | 55.14 | 55.45 | 1,024,785 | +0.11(+0.19%) |
Dec 30, 2021 | 56.14 | 57.00 | 55.10 | 55.35 | 1,058,112 | -0.83(-1.48%) |
Dec 29, 2021 | 55.47 | 56.49 | 55.46 | 56.18 | 1,104,912 | +0.56(+1.01%) |
Dec 28, 2021 | 55.92 | 56.45 | 55.53 | 55.62 | 956,491 | -0.21(-0.38%) |
Dec 27, 2021 | 54.95 | 55.84 | 54.66 | 55.83 | 927,021 | +1.20(+2.19%) |
Dec 23, 2021 | 54.13 | 54.86 | 54.08 | 54.63 | 975,210 | +0.80(+1.49%) |
Dec 22, 2021 | 53.02 | 54.04 | 52.92 | 53.83 | 1,131,955 | +0.81(+1.53%) |
Dec 21, 2021 | 51.93 | 53.14 | 51.90 | 53.02 | 1,265,066 | +2.20(+4.32%) |
Dec 20, 2021 | 51.34 | 51.43 | 49.34 | 50.82 | 1,420,655 | -1.81(-3.44%) |
Dec 17, 2021 | 53.45 | 53.89 | 52.37 | 52.64 | 4,288,548 | -1.04(-1.94%) |
Dec 16, 2021 | 54.34 | 56.01 | 53.42 | 53.68 | 2,537,713 | +0.24(+0.45%) |
Dec 15, 2021 | 52.39 | 53.52 | 50.90 | 53.44 | 2,576,623 | +0.93(+1.76%) |
Dec 14, 2021 | 51.44 | 53.32 | 51.16 | 52.51 | 2,028,116 | +0.51(+0.98%) |
Dec 13, 2021 | 55.12 | 55.59 | 51.58 | 52.00 | 2,338,555 | -3.62(-6.50%) |
Dec 10, 2021 | 56.01 | 56.94 | 54.73 | 55.62 | 1,045,623 | +0.26(+0.47%) |
Dec 09, 2021 | 55.33 | 56.68 | 55.02 | 55.36 | 1,493,952 | -0.60(-1.07%) |
Dec 08, 2021 | 55.63 | 56.53 | 54.95 | 55.95 | 1,100,079 | +0.81(+1.47%) |
Dec 07, 2021 | 53.02 | 55.87 | 52.92 | 55.14 | 1,617,853 | +3.30(+6.36%) |
Dec 06, 2021 | 50.94 | 52.86 | 50.20 | 51.85 | 1,519,129 | +1.64(+3.26%) |
Dec 03, 2021 | 51.09 | 51.54 | 49.83 | 50.21 | 1,533,972 | -0.40(-0.80%) |
Dec 02, 2021 | 50.12 | 50.95 | 49.17 | 50.61 | 1,743,521 | +0.70(+1.41%) |
Dec 01, 2021 | 53.41 | 54.00 | 49.71 | 49.91 | 2,031,240 | -2.49(-4.75%) |
Nov 30, 2021 | 55.52 | 55.66 | 52.03 | 52.40 | 2,192,514 | -3.68(-6.57%) |
Nov 29, 2021 | 57.72 | 57.80 | 55.17 | 56.08 | 1,278,153 | -0.51(-0.90%) |
Nov 26, 2021 | 55.14 | 57.26 | 54.72 | 56.59 | 1,059,966 | -1.29(-2.23%) |
Nov 24, 2021 | 57.41 | 58.35 | 57.37 | 57.88 | 1,077,165 | -0.15(-0.27%) |
Nov 23, 2021 | 57.83 | 59.00 | 57.43 | 58.04 | 1,336,055 | +0.62(+1.07%) |
Nov 22, 2021 | 55.82 | 58.61 | 55.30 | 57.42 | 1,793,604 | -0.64(-1.10%) |
Nov 19, 2021 | 60.34 | 60.71 | 57.75 | 58.06 | 2,060,090 | -3.07(-5.02%) |
Nov 18, 2021 | 60.55 | 61.33 | 61.06 | 61.12 | 915,586 | +0.93(+1.54%) |
Nov 17, 2021 | 60.74 | 61.35 | 60.01 | 60.20 | 1,090,099 | -0.91(-1.48%) |
Nov 16, 2021 | 61.49 | 61.96 | 60.94 | 61.10 | 965,985 | -0.34(-0.55%) |
Nov 15, 2021 | 62.28 | 62.43 | 60.34 | 61.44 | 1,861,116 | -0.67(-1.07%) |
Nov 12, 2021 | 59.64 | 62.14 | 59.43 | 62.10 | 1,310,726 | +2.39(+4.00%) |
Nov 11, 2021 | 57.88 | 60.14 | 57.77 | 59.71 | 1,553,573 | +2.39(+4.17%) |
Nov 10, 2021 | 59.22 | 57.17 | 57.32 | 1,465,161 | -2.27(-3.80%) | |
Nov 09, 2021 | 58.21 | 59.66 | 57.93 | 59.59 | 1,303,774 | +1.21(+2.08%) |
Nov 08, 2021 | 60.36 | 60.66 | 58.36 | 58.37 | 1,350,352 | -1.49(-2.49%) |
Nov 05, 2021 | 59.09 | 60.32 | 58.78 | 59.86 | 1,254,315 | +1.28(+2.18%) |
Nov 04, 2021 | 58.52 | 59.09 | 57.67 | 58.58 | 1,040,935 | -0.08(-0.13%) |
Nov 03, 2021 | 56.21 | 58.99 | 56.21 | 58.66 | 1,645,576 | +2.07(+3.65%) |
Nov 02, 2021 | 57.94 | 57.99 | 56.35 | 56.60 | 1,646,026 | -0.16(-0.29%) |
Nov 01, 2021 | 55.28 | 57.05 | 55.39 | 56.76 | 1,503,035 | +2.01(+3.67%) |
Oct 29, 2021 | 54.10 | 55.14 | 53.57 | 54.75 | 1,458,290 | +0.32(+0.58%) |
Oct 28, 2021 | 54.49 | 55.23 | 54.02 | 54.43 | 1,670,665 | +1.45(+2.74%) |
Oct 27, 2021 | 55.59 | 55.66 | 52.90 | 52.98 | 2,347,623 | -2.81(-5.03%) |
Oct 26, 2021 | 55.97 | 55.79 | 1,556,419 | +0.06(+0.10%) | ||
Oct 25, 2021 | 56.55 | 56.55 | 55.05 | 55.73 | 1,921,812 | +1.54(+2.84%) |
Oct 22, 2021 | 49.82 | 54.20 | 49.59 | 54.19 | 3,338,414 | +4.64(+9.37%) |
Oct 21, 2021 | 49.81 | 49.86 | 48.32 | 49.55 | 2,187,483 | -0.47(-0.94%) |
Oct 20, 2021 | 48.78 | 50.62 | 48.58 | 50.02 | 1,111,576 | +1.36(+2.80%) |
Oct 19, 2021 | 49.25 | 49.73 | 48.44 | 48.66 | 1,318,402 | -0.60(-1.21%) |
Oct 18, 2021 | 47.93 | 50.49 | 47.31 | 49.25 | 2,336,039 | +1.97(+4.17%) |
Oct 15, 2021 | 47.50 | 48.01 | 46.96 | 47.28 | 1,378,907 | +0.53(+1.13%) |
Oct 14, 2021 | 48.12 | 48.25 | 46.65 | 46.76 | 1,111,191 | -0.75(-1.58%) |
Oct 13, 2021 | 48.57 | 48.69 | 46.89 | 47.51 | 773,893 | -0.79(-1.63%) |
Oct 12, 2021 | 47.89 | 48.90 | 47.78 | 48.29 | 832,084 | +0.39(+0.82%) |
Oct 11, 2021 | 47.71 | 49.29 | 47.64 | 47.90 | 988,959 | +0.50(+1.05%) |
Oct 08, 2021 | 48.25 | 48.60 | 47.32 | 47.40 | 617,335 | -0.24(-0.50%) |
Oct 07, 2021 | 47.09 | 48.72 | 47.09 | 47.64 | 1,190,488 | +0.98(+2.10%) |
Oct 06, 2021 | 46.94 | 47.73 | 45.56 | 46.66 | 1,162,800 | -1.47(-3.05%) |
Oct 05, 2021 | 47.48 | 48.28 | 46.47 | 48.13 | 1,623,221 | +1.32(+2.81%) |
Oct 04, 2021 | 47.38 | 48.11 | 46.47 | 46.81 | 1,129,354 | -0.57(-1.20%) |