Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 53.90 | 54.49 | 53.65 | 53.88 | 60,896 | +0.10(+0.19%) |
Dec 30, 2021 | 53.76 | 54.65 | 53.49 | 53.78 | 57,683 | -0.02(-0.04%) |
Dec 29, 2021 | 53.65 | 54.55 | 53.45 | 53.80 | 58,335 | +0.30(+0.56%) |
Dec 28, 2021 | 53.49 | 53.85 | 52.95 | 53.50 | 74,436 | -0.01(-0.02%) |
Dec 27, 2021 | 52.79 | 53.58 | 51.52 | 53.51 | 86,898 | +0.98(+1.87%) |
Dec 23, 2021 | 52.32 | 52.85 | 52.18 | 52.53 | 189,575 | +0.52(+1.00%) |
Dec 22, 2021 | 51.58 | 52.36 | 50.80 | 52.01 | 80,789 | +0.42(+0.81%) |
Dec 21, 2021 | 49.94 | 51.60 | 49.94 | 51.59 | 117,320 | +2.04(+4.12%) |
Dec 20, 2021 | 49.06 | 50.50 | 48.15 | 49.55 | 199,824 | -0.36(-0.72%) |
Dec 17, 2021 | 51.84 | 52.95 | 48.83 | 49.91 | 674,599 | -2.71(-5.15%) |
Dec 16, 2021 | 54.28 | 55.62 | 52.31 | 52.62 | 175,884 | -1.57(-2.90%) |
Dec 15, 2021 | 52.51 | 54.20 | 51.41 | 54.19 | 150,586 | +1.70(+3.24%) |
Dec 14, 2021 | 53.26 | 54.96 | 52.24 | 52.49 | 177,384 | -1.52(-2.82%) |
Dec 13, 2021 | 55.49 | 55.81 | 53.96 | 54.02 | 180,226 | -1.78(-3.20%) |
Dec 10, 2021 | 56.36 | 56.36 | 55.29 | 55.80 | 87,488 | -0.32(-0.56%) |
Dec 09, 2021 | 56.28 | 56.77 | 55.17 | 56.12 | 53,394 | -0.74(-1.31%) |
Dec 08, 2021 | 57.52 | 57.52 | 56.66 | 56.86 | 102,236 | -0.68(-1.18%) |
Dec 07, 2021 | 57.02 | 58.02 | 56.44 | 57.54 | 100,792 | +1.32(+2.35%) |
Dec 06, 2021 | 53.28 | 56.92 | 53.28 | 56.22 | 155,548 | +3.69(+7.01%) |
Dec 03, 2021 | 53.70 | 54.74 | 51.66 | 52.53 | 76,134 | -0.71(-1.33%) |
Dec 02, 2021 | 51.82 | 53.45 | 51.50 | 53.24 | 111,224 | +1.74(+3.38%) |
Dec 01, 2021 | 54.12 | 54.12 | 51.38 | 51.51 | 107,644 | -1.24(-2.35%) |
Nov 30, 2021 | 53.52 | 54.17 | 52.51 | 52.74 | 106,990 | -1.47(-2.71%) |
Nov 29, 2021 | 56.47 | 56.47 | 54.01 | 54.22 | 143,740 | -1.30(-2.34%) |
Nov 26, 2021 | 56.92 | 57.33 | 55.03 | 55.52 | 72,180 | -2.88(-4.92%) |
Nov 24, 2021 | 57.84 | 58.98 | 57.64 | 58.39 | 71,786 | +0.53(+0.91%) |
Nov 23, 2021 | 58.50 | 58.60 | 57.55 | 57.86 | 102,014 | -0.74(-1.26%) |
Nov 22, 2021 | 58.19 | 59.75 | 57.53 | 58.60 | 117,738 | +1.06(+1.84%) |
Nov 19, 2021 | 57.57 | 57.98 | 57.02 | 57.54 | 113,484 | +0.01(+0.02%) |
Nov 18, 2021 | 58.09 | 57.77 | 57.37 | 57.53 | 100,316 | -0.16(-0.28%) |
Nov 17, 2021 | 58.45 | 58.76 | 57.62 | 57.69 | 164,244 | -1.14(-1.94%) |
Nov 16, 2021 | 59.38 | 60.21 | 58.38 | 58.83 | 122,364 | -0.43(-0.73%) |
Nov 15, 2021 | 60.63 | 61.44 | 59.12 | 59.26 | 90,334 | -1.27(-2.10%) |
Nov 12, 2021 | 61.95 | 61.95 | 59.77 | 60.53 | 79,012 | -1.41(-2.28%) |
Nov 11, 2021 | 64.12 | 64.12 | 61.83 | 61.95 | 113,642 | -2.08(-3.25%) |
Nov 10, 2021 | 65.56 | 64.03 | 192,166 | +3.53(+5.83%) | ||
Nov 09, 2021 | 60.05 | 61.37 | 59.85 | 60.50 | 150,828 | +0.22(+0.36%) |
Nov 08, 2021 | 61.46 | 61.87 | 60.05 | 60.28 | 80,742 | -0.93(-1.52%) |
Nov 05, 2021 | 58.73 | 61.34 | 58.73 | 61.21 | 90,668 | +2.91(+5.00%) |
Nov 04, 2021 | 58.51 | 58.95 | 57.56 | 58.30 | 91,424 | -0.13(-0.23%) |
Nov 03, 2021 | 56.84 | 58.70 | 56.40 | 58.43 | 76,010 | +1.77(+3.11%) |
Nov 02, 2021 | 56.44 | 57.44 | 55.86 | 56.66 | 51,242 | +0.19(+0.34%) |
Nov 01, 2021 | 55.57 | 57.09 | 55.37 | 56.48 | 75,218 | +1.19(+2.15%) |
Oct 29, 2021 | 54.91 | 55.55 | 54.52 | 55.28 | 96,336 | +0.25(+0.46%) |
Oct 28, 2021 | 54.26 | 55.03 | 53.79 | 55.03 | 68,558 | +1.95(+3.67%) |
Oct 27, 2021 | 54.20 | 54.41 | 53.08 | 53.08 | 34,288 | -1.27(-2.33%) |
Oct 26, 2021 | 55.61 | 54.24 | 54.34 | 55,090 | -0.93(-1.68%) | |
Oct 25, 2021 | 54.25 | 55.54 | 54.15 | 55.27 | 55,282 | +1.28(+2.38%) |
Oct 22, 2021 | 54.16 | 54.59 | 53.92 | 53.99 | 50,278 | -0.31(-0.58%) |
Oct 21, 2021 | 54.01 | 54.45 | 52.75 | 54.30 | 40,220 | +0.53(+0.99%) |
Oct 20, 2021 | 54.29 | 54.59 | 53.00 | 53.77 | 74,590 | -0.48(-0.88%) |
Oct 19, 2021 | 54.65 | 54.95 | 53.77 | 54.26 | 55,484 | -0.33(-0.60%) |
Oct 18, 2021 | 54.66 | 55.80 | 54.21 | 54.59 | 57,644 | -0.06(-0.11%) |
Oct 15, 2021 | 55.24 | 55.29 | 54.24 | 54.65 | 112,138 | +0.11(+0.19%) |
Oct 14, 2021 | 53.72 | 54.74 | 52.99 | 54.54 | 65,830 | +1.49(+2.82%) |
Oct 13, 2021 | 52.92 | 53.05 | 52.58 | 53.05 | 41,688 | +0.09(+0.18%) |
Oct 12, 2021 | 52.75 | 54.00 | 52.12 | 52.95 | 82,332 | +0.41(+0.78%) |
Oct 11, 2021 | 52.83 | 53.05 | 52.54 | 52.54 | 21,984 | -0.48(-0.91%) |
Oct 08, 2021 | 54.33 | 54.35 | 52.87 | 53.02 | 43,750 | -0.95(-1.75%) |
Oct 07, 2021 | 52.48 | 54.46 | 52.21 | 53.97 | 83,672 | +1.42(+2.71%) |
Oct 06, 2021 | 52.88 | 52.96 | 51.99 | 52.55 | 81,158 | -0.77(-1.44%) |
Oct 05, 2021 | 51.84 | 53.56 | 51.59 | 53.31 | 135,580 | +1.68(+3.25%) |
Oct 04, 2021 | 53.02 | 53.02 | 50.90 | 51.63 | 142,924 | -1.38(-2.59%) |