Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.23 | 60.23 | 60.23 | 0 | +0.12(+0.20%) | |
Dec 30, 2021 | 60.09 | 60.44 | 60.03 | 60.11 | 359,879 | +0.02(+0.03%) |
Dec 29, 2021 | 59.81 | 60.20 | 59.81 | 60.09 | 1,807,211 | +0.28(+0.47%) |
Dec 24, 2021 | 59.81 | 59.81 | 59.81 | 0 | -0.13(-0.22%) | |
Dec 23, 2021 | 59.87 | 60.11 | 59.77 | 59.94 | 1,917,261 | +0.06(+0.10%) |
Dec 22, 2021 | 59.41 | 59.96 | 59.41 | 59.88 | 486,671 | +0.34(+0.57%) |
Dec 21, 2021 | 59.43 | 60.07 | 59.31 | 59.54 | 880,809 | +0.26(+0.44%) |
Dec 20, 2021 | 58.77 | 59.35 | 58.40 | 59.28 | 763,032 | +0.31(+0.53%) |
Dec 17, 2021 | 57.24 | 59.36 | 57.24 | 58.97 | 2,341,410 | +1.73(+3.02%) |
Dec 16, 2021 | 57.00 | 57.49 | 57.00 | 57.24 | 653,908 | +0.18(+0.32%) |
Dec 15, 2021 | 57.57 | 57.93 | 57.01 | 57.06 | 996,724 | -0.95(-1.64%) |
Dec 14, 2021 | 57.48 | 58.04 | 57.31 | 58.01 | 3,304,180 | +0.38(+0.66%) |
Dec 13, 2021 | 57.85 | 57.97 | 57.25 | 57.63 | 3,111,168 | -0.13(-0.23%) |
Dec 10, 2021 | 57.60 | 57.76 | 57.04 | 57.76 | 1,228,201 | +0.13(+0.23%) |
Dec 09, 2021 | 58.00 | 58.28 | 57.50 | 57.63 | 1,075,047 | -1.01(-1.72%) |
Dec 08, 2021 | 58.79 | 58.79 | 57.95 | 58.64 | 1,258,294 | -0.18(-0.31%) |
Dec 07, 2021 | 59.14 | 59.20 | 58.55 | 58.82 | 7,395,445 | -0.06(-0.10%) |
Dec 06, 2021 | 58.69 | 59.29 | 58.41 | 58.88 | 1,988,472 | +0.34(+0.58%) |
Dec 03, 2021 | 58.63 | 58.89 | 58.30 | 58.54 | 1,082,867 | +0.07(+0.12%) |
Dec 02, 2021 | 57.39 | 59.30 | 57.37 | 58.47 | 1,015,038 | +1.16(+2.02%) |
Dec 01, 2021 | 57.57 | 58.24 | 57.29 | 57.31 | 992,615 | +0.15(+0.26%) |
Nov 30, 2021 | 57.50 | 57.69 | 56.66 | 57.16 | 2,046,700 | -0.56(-0.97%) |
Nov 29, 2021 | 58.76 | 58.97 | 57.61 | 57.72 | 1,959,121 | -0.93(-1.59%) |
Nov 26, 2021 | 58.86 | 59.21 | 58.32 | 58.65 | 1,881,652 | -0.94(-1.58%) |
Nov 25, 2021 | 59.10 | 59.63 | 59.10 | 59.59 | 298,942 | +0.41(+0.69%) |
Nov 24, 2021 | 59.30 | 59.45 | 58.93 | 59.18 | 1,148,553 | -0.19(-0.32%) |
Nov 23, 2021 | 59.15 | 59.49 | 58.89 | 59.37 | 1,150,548 | +0.21(+0.35%) |
Nov 22, 2021 | 58.75 | 59.88 | 58.71 | 59.16 | 2,152,890 | +0.33(+0.56%) |
Nov 19, 2021 | 59.02 | 59.21 | 58.70 | 58.83 | 1,109,951 | -0.43(-0.73%) |
Nov 18, 2021 | 59.45 | 59.35 | 59.21 | 59.26 | 755,971 | -0.53(-0.89%) |
Nov 17, 2021 | 59.93 | 59.93 | 59.14 | 59.79 | 1,554,045 | -0.66(-1.09%) |
Nov 16, 2021 | 60.75 | 60.92 | 60.44 | 60.45 | 689,094 | -0.14(-0.23%) |
Nov 15, 2021 | 60.75 | 60.83 | 60.33 | 60.59 | 1,310,348 | +0.01(+0.02%) |
Nov 12, 2021 | 60.50 | 60.97 | 60.37 | 60.58 | 605,840 | -0.30(-0.49%) |
Nov 11, 2021 | 61.01 | 61.29 | 60.58 | 60.88 | 617,494 | -0.44(-0.72%) |
Nov 10, 2021 | 60.76 | 61.32 | 1,205,977 | +0.42(+0.69%) | ||
Nov 09, 2021 | 60.88 | 61.51 | 60.75 | 60.90 | 2,510,440 | +0.16(+0.26%) |
Nov 08, 2021 | 59.44 | 60.89 | 59.30 | 60.74 | 2,157,319 | +1.79(+3.04%) |
Nov 05, 2021 | 60.00 | 60.11 | 58.21 | 58.95 | 1,851,015 | -0.97(-1.62%) |
Nov 04, 2021 | 59.37 | 59.94 | 59.23 | 59.92 | 1,170,927 | +0.62(+1.05%) |
Nov 03, 2021 | 58.58 | 59.33 | 58.32 | 59.30 | 845,149 | +0.70(+1.19%) |
Nov 02, 2021 | 58.68 | 58.68 | 58.20 | 58.60 | 724,336 | +0.16(+0.27%) |
Nov 01, 2021 | 57.56 | 58.60 | 57.93 | 58.44 | 993,449 | +0.88(+1.53%) |
Oct 29, 2021 | 58.00 | 58.04 | 57.29 | 57.56 | 1,451,143 | -0.43(-0.74%) |
Oct 28, 2021 | 58.40 | 58.68 | 57.85 | 57.99 | 1,113,647 | -0.21(-0.36%) |
Oct 27, 2021 | 56.60 | 58.25 | 56.40 | 58.20 | 2,099,576 | +1.89(+3.36%) |
Oct 26, 2021 | 56.58 | 56.31 | 3,348,539 | -0.24(-0.42%) | ||
Oct 25, 2021 | 59.19 | 59.20 | 56.28 | 56.55 | 3,875,137 | -3.47(-5.78%) |
Oct 22, 2021 | 60.26 | 60.39 | 59.59 | 60.02 | 1,830,968 | -0.17(-0.28%) |
Oct 21, 2021 | 60.43 | 62.38 | 59.57 | 60.19 | 1,485,816 | -1.08(-1.76%) |
Oct 20, 2021 | 60.36 | 61.27 | 60.36 | 61.27 | 533,468 | +0.88(+1.46%) |
Oct 19, 2021 | 60.17 | 60.49 | 59.83 | 60.39 | 761,532 | +0.04(+0.07%) |
Oct 18, 2021 | 60.63 | 60.69 | 60.10 | 60.35 | 1,035,180 | -0.33(-0.54%) |
Oct 15, 2021 | 60.07 | 61.29 | 59.90 | 60.68 | 1,577,970 | +0.64(+1.07%) |
Oct 14, 2021 | 58.69 | 60.67 | 58.65 | 60.04 | 1,385,418 | +1.64(+2.81%) |
Oct 13, 2021 | 58.03 | 58.50 | 57.84 | 58.40 | 986,329 | +0.39(+0.67%) |
Oct 12, 2021 | 58.93 | 59.15 | 57.62 | 58.01 | 1,442,204 | -1.07(-1.81%) |
Oct 08, 2021 | 59.08 | 59.08 | 59.08 | 0 | +0.00(+0.00%) | |
Oct 07, 2021 | 58.51 | 59.15 | 58.29 | 59.08 | 966,995 | +0.58(+0.99%) |
Oct 06, 2021 | 58.51 | 58.77 | 58.23 | 58.50 | 576,620 | -0.30(-0.51%) |
Oct 05, 2021 | 58.94 | 59.23 | 58.67 | 58.80 | 1,046,007 | -0.05(-0.08%) |
Oct 04, 2021 | 58.61 | 59.00 | 58.37 | 58.85 | 442,380 | +0.03(+0.05%) |