Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 61.21 | 61.88 | 61.06 | 61.61 | 1,568,657 | +0.24(+0.39%) |
Dec 30, 2021 | 61.30 | 61.58 | 61.04 | 61.38 | 1,574,327 | +0.15(+0.24%) |
Dec 29, 2021 | 60.88 | 61.27 | 60.63 | 61.23 | 3,101,211 | +0.31(+0.50%) |
Dec 28, 2021 | 60.65 | 61.07 | 60.55 | 60.92 | 1,325,704 | +0.29(+0.48%) |
Dec 27, 2021 | 60.54 | 60.72 | 60.18 | 60.63 | 1,576,210 | +0.35(+0.58%) |
Dec 23, 2021 | 60.03 | 60.71 | 59.93 | 60.28 | 2,842,794 | +0.12(+0.19%) |
Dec 22, 2021 | 59.62 | 60.49 | 59.62 | 60.16 | 3,508,911 | +0.82(+1.37%) |
Dec 21, 2021 | 59.38 | 60.10 | 59.26 | 59.35 | 3,427,636 | +0.44(+0.75%) |
Dec 20, 2021 | 57.97 | 59.08 | 57.47 | 58.90 | 3,001,365 | +0.31(+0.54%) |
Dec 17, 2021 | 59.12 | 59.40 | 58.31 | 58.59 | 7,038,259 | -0.79(-1.34%) |
Dec 16, 2021 | 59.11 | 60.09 | 59.03 | 59.38 | 5,167,316 | +0.42(+0.70%) |
Dec 15, 2021 | 58.29 | 59.09 | 58.02 | 58.97 | 3,080,040 | +0.71(+1.22%) |
Dec 14, 2021 | 58.37 | 58.92 | 58.16 | 58.26 | 3,925,028 | -0.06(-0.11%) |
Dec 13, 2021 | 58.31 | 58.69 | 58.07 | 58.32 | 3,696,478 | -0.23(-0.39%) |
Dec 10, 2021 | 58.86 | 58.87 | 58.23 | 58.55 | 2,830,871 | +0.27(+0.47%) |
Dec 09, 2021 | 58.29 | 58.76 | 57.53 | 58.28 | 3,678,585 | +0.04(+0.06%) |
Dec 08, 2021 | 58.46 | 58.88 | 58.07 | 58.24 | 3,056,036 | -0.36(-0.62%) |
Dec 07, 2021 | 58.11 | 58.88 | 57.73 | 58.61 | 3,413,381 | +0.67(+1.16%) |
Dec 06, 2021 | 57.76 | 58.78 | 57.41 | 57.94 | 3,338,441 | +0.79(+1.38%) |
Dec 03, 2021 | 56.93 | 57.20 | 56.15 | 57.15 | 3,469,899 | +0.63(+1.11%) |
Dec 02, 2021 | 55.33 | 56.96 | 55.28 | 56.52 | 3,514,610 | +1.26(+2.28%) |
Dec 01, 2021 | 55.91 | 57.06 | 55.21 | 55.26 | 3,700,201 | -0.10(-0.18%) |
Nov 30, 2021 | 56.81 | 56.96 | 55.27 | 55.36 | 6,227,782 | -2.00(-3.49%) |
Nov 29, 2021 | 56.85 | 57.87 | 56.55 | 57.35 | 4,801,460 | +1.16(+2.07%) |
Nov 26, 2021 | 57.19 | 57.29 | 56.09 | 56.19 | 2,453,039 | -1.78(-3.07%) |
Nov 24, 2021 | 57.79 | 58.41 | 57.71 | 57.97 | 2,747,092 | +0.10(+0.17%) |
Nov 23, 2021 | 57.92 | 58.53 | 57.57 | 57.87 | 3,741,044 | +0.17(+0.30%) |
Nov 22, 2021 | 56.67 | 57.98 | 56.63 | 57.70 | 3,842,626 | +1.01(+1.78%) |
Nov 19, 2021 | 56.96 | 56.98 | 56.29 | 56.69 | 3,950,713 | +0.01(+0.02%) |
Nov 18, 2021 | 57.37 | 56.81 | 56.62 | 56.68 | 3,082,303 | -0.69(-1.21%) |
Nov 17, 2021 | 57.92 | 57.99 | 57.29 | 57.37 | 2,855,174 | -0.81(-1.40%) |
Nov 16, 2021 | 57.69 | 59.28 | 57.52 | 58.19 | 7,007,247 | +0.66(+1.16%) |
Nov 15, 2021 | 56.77 | 57.72 | 56.51 | 57.52 | 3,347,700 | +1.14(+2.01%) |
Nov 12, 2021 | 56.15 | 56.43 | 56.07 | 56.39 | 2,069,345 | +0.23(+0.41%) |
Nov 11, 2021 | 57.29 | 57.58 | 56.00 | 56.15 | 3,337,687 | -1.39(-2.42%) |
Nov 10, 2021 | 57.89 | 57.29 | 57.54 | 2,622,001 | -0.21(-0.36%) | |
Nov 09, 2021 | 57.87 | 58.05 | 57.44 | 57.75 | 3,354,296 | -0.24(-0.41%) |
Nov 08, 2021 | 59.05 | 59.07 | 57.75 | 57.99 | 3,054,332 | -0.82(-1.39%) |
Nov 05, 2021 | 58.58 | 59.93 | 58.39 | 58.81 | 4,074,947 | +0.00(+0.00%) |
Nov 04, 2021 | 59.19 | 59.37 | 58.38 | 58.81 | 4,585,191 | -0.38(-0.65%) |
Nov 03, 2021 | 58.98 | 59.51 | 58.59 | 59.19 | 3,462,743 | +0.07(+0.12%) |
Nov 02, 2021 | 59.69 | 59.69 | 58.68 | 59.12 | 3,268,490 | -0.40(-0.67%) |
Nov 01, 2021 | 59.06 | 59.68 | 59.03 | 59.52 | 2,203,095 | +0.58(+0.99%) |
Oct 29, 2021 | 59.83 | 60.01 | 58.60 | 58.94 | 3,391,261 | -0.97(-1.61%) |
Oct 28, 2021 | 59.96 | 60.46 | 59.65 | 59.90 | 2,094,841 | -0.07(-0.12%) |
Oct 27, 2021 | 60.73 | 60.85 | 59.89 | 59.97 | 1,645,613 | -0.73(-1.19%) |
Oct 26, 2021 | 60.56 | 60.70 | 1,615,938 | +0.50(+0.83%) | ||
Oct 25, 2021 | 60.59 | 60.78 | 60.03 | 60.20 | 1,645,280 | -0.37(-0.62%) |
Oct 22, 2021 | 60.32 | 60.68 | 60.18 | 60.57 | 1,204,459 | +0.42(+0.70%) |
Oct 21, 2021 | 60.63 | 60.78 | 60.10 | 60.15 | 1,800,329 | -0.47(-0.78%) |
Oct 20, 2021 | 60.06 | 60.83 | 59.98 | 60.62 | 2,133,886 | +0.85(+1.42%) |
Oct 19, 2021 | 59.28 | 59.88 | 59.20 | 59.77 | 1,959,337 | +0.93(+1.59%) |
Oct 18, 2021 | 58.99 | 59.39 | 58.47 | 58.84 | 3,017,959 | -0.46(-0.77%) |
Oct 15, 2021 | 59.27 | 59.91 | 59.27 | 59.30 | 2,691,513 | +0.16(+0.27%) |
Oct 14, 2021 | 58.88 | 59.28 | 58.65 | 59.14 | 2,846,878 | +0.56(+0.95%) |
Oct 13, 2021 | 56.79 | 58.68 | 56.69 | 58.58 | 3,801,802 | +1.13(+1.96%) |
Oct 12, 2021 | 57.11 | 57.62 | 56.85 | 57.45 | 4,209,371 | +0.59(+1.04%) |
Oct 11, 2021 | 57.53 | 57.67 | 56.84 | 56.86 | 2,255,980 | -0.69(-1.20%) |
Oct 08, 2021 | 58.08 | 58.41 | 57.30 | 57.55 | 2,590,788 | -0.45(-0.77%) |
Oct 07, 2021 | 59.29 | 59.48 | 57.72 | 58.00 | 4,701,377 | -1.01(-1.71%) |
Oct 06, 2021 | 58.06 | 59.09 | 57.66 | 59.00 | 4,001,421 | +0.52(+0.89%) |
Oct 05, 2021 | 58.48 | 58.89 | 58.23 | 58.48 | 2,763,668 | +0.06(+0.09%) |
Oct 04, 2021 | 57.72 | 58.70 | 57.69 | 58.43 | 2,673,611 | +0.43(+0.75%) |