Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.44 | 60.60 | 59.44 | 60.23 | 234,871 | +0.51(+0.85%) |
Dec 30, 2021 | 60.72 | 60.92 | 59.60 | 59.72 | 239,117 | -0.83(-1.37%) |
Dec 29, 2021 | 60.08 | 60.97 | 60.08 | 60.55 | 160,517 | +0.51(+0.85%) |
Dec 28, 2021 | 59.90 | 60.71 | 59.90 | 60.04 | 238,548 | -0.05(-0.08%) |
Dec 27, 2021 | 59.15 | 60.25 | 58.89 | 60.09 | 239,496 | +1.08(+1.83%) |
Dec 23, 2021 | 59.33 | 59.80 | 58.96 | 59.01 | 280,930 | +0.14(+0.24%) |
Dec 22, 2021 | 58.38 | 59.14 | 57.90 | 58.87 | 260,722 | +0.64(+1.10%) |
Dec 21, 2021 | 56.99 | 58.40 | 56.57 | 58.23 | 517,890 | +1.59(+2.81%) |
Dec 20, 2021 | 55.03 | 56.76 | 53.89 | 56.64 | 650,851 | +0.84(+1.51%) |
Dec 17, 2021 | 55.68 | 56.71 | 54.96 | 55.80 | 582,071 | -0.13(-0.23%) |
Dec 16, 2021 | 56.87 | 57.08 | 55.60 | 55.93 | 363,080 | -0.37(-0.66%) |
Dec 15, 2021 | 55.60 | 56.55 | 54.64 | 56.30 | 382,790 | +0.65(+1.17%) |
Dec 14, 2021 | 56.36 | 57.06 | 55.54 | 55.65 | 348,514 | -0.99(-1.75%) |
Dec 13, 2021 | 57.99 | 58.28 | 56.22 | 56.64 | 343,006 | -1.61(-2.76%) |
Dec 10, 2021 | 58.68 | 58.79 | 57.91 | 58.25 | 309,162 | +0.04(+0.07%) |
Dec 09, 2021 | 58.17 | 59.00 | 57.97 | 58.21 | 277,811 | -0.47(-0.80%) |
Dec 08, 2021 | 58.89 | 59.34 | 58.31 | 58.68 | 313,660 | -0.76(-1.28%) |
Dec 07, 2021 | 59.20 | 59.95 | 59.00 | 59.44 | 362,871 | +1.13(+1.94%) |
Dec 06, 2021 | 58.03 | 59.28 | 57.70 | 58.31 | 436,038 | +1.10(+1.92%) |
Dec 03, 2021 | 57.47 | 57.69 | 56.65 | 57.21 | 288,646 | +0.13(+0.23%) |
Dec 02, 2021 | 55.99 | 57.66 | 55.91 | 57.08 | 345,368 | +1.83(+3.31%) |
Dec 01, 2021 | 57.76 | 57.81 | 55.25 | 55.25 | 425,222 | -0.72(-1.29%) |
Nov 30, 2021 | 57.01 | 57.26 | 55.15 | 55.97 | 596,959 | -1.90(-3.28%) |
Nov 29, 2021 | 59.11 | 59.25 | 57.56 | 57.87 | 307,211 | -0.20(-0.34%) |
Nov 26, 2021 | 59.73 | 59.73 | 56.63 | 58.07 | 501,983 | -2.48(-4.10%) |
Nov 24, 2021 | 60.47 | 60.93 | 60.00 | 60.55 | 248,069 | +0.08(+0.13%) |
Nov 23, 2021 | 60.23 | 60.84 | 59.62 | 60.47 | 311,866 | +0.24(+0.40%) |
Nov 22, 2021 | 60.65 | 61.62 | 60.19 | 60.23 | 353,559 | -0.05(-0.08%) |
Nov 19, 2021 | 60.97 | 61.16 | 59.85 | 60.28 | 382,824 | -1.14(-1.86%) |
Nov 18, 2021 | 62.11 | 61.58 | 61.22 | 61.42 | 319,932 | -0.56(-0.90%) |
Nov 17, 2021 | 61.15 | 62.25 | 60.92 | 61.98 | 451,022 | +0.42(+0.68%) |
Nov 16, 2021 | 61.30 | 62.04 | 61.12 | 61.56 | 274,805 | +0.07(+0.11%) |
Nov 15, 2021 | 61.90 | 62.35 | 61.25 | 61.49 | 285,709 | -0.38(-0.61%) |
Nov 12, 2021 | 61.85 | 61.96 | 60.82 | 61.87 | 342,991 | +0.07(+0.11%) |
Nov 11, 2021 | 61.58 | 62.06 | 61.42 | 61.80 | 260,102 | +0.42(+0.68%) |
Nov 10, 2021 | 62.47 | 61.38 | 415,972 | -1.12(-1.79%) | ||
Nov 09, 2021 | 62.59 | 62.95 | 61.80 | 62.50 | 484,919 | -0.25(-0.40%) |
Nov 08, 2021 | 62.58 | 63.00 | 62.30 | 62.75 | 368,646 | +0.41(+0.66%) |
Nov 05, 2021 | 62.83 | 63.88 | 62.25 | 62.34 | 387,895 | +0.21(+0.34%) |
Nov 04, 2021 | 62.75 | 63.00 | 61.50 | 62.13 | 353,455 | -0.30(-0.48%) |
Nov 03, 2021 | 62.79 | 62.86 | 61.65 | 62.43 | 437,456 | -0.11(-0.18%) |
Nov 02, 2021 | 63.19 | 63.50 | 62.06 | 62.54 | 446,000 | -0.45(-0.71%) |
Nov 01, 2021 | 62.42 | 63.67 | 62.19 | 62.99 | 490,412 | +0.80(+1.29%) |
Oct 29, 2021 | 62.44 | 63.26 | 61.59 | 62.19 | 646,788 | -0.74(-1.18%) |
Oct 28, 2021 | 60.13 | 63.19 | 60.02 | 62.93 | 826,295 | +3.19(+5.34%) |
Oct 27, 2021 | 59.71 | 60.50 | 59.04 | 59.74 | 604,600 | +0.50(+0.84%) |
Oct 26, 2021 | 60.00 | 59.24 | 862,283 | +0.28(+0.47%) | ||
Oct 25, 2021 | 56.30 | 59.15 | 56.26 | 58.96 | 682,023 | +3.03(+5.42%) |
Oct 22, 2021 | 55.49 | 56.21 | 55.22 | 55.93 | 249,932 | +0.51(+0.92%) |
Oct 21, 2021 | 56.00 | 56.65 | 55.06 | 55.42 | 293,421 | -0.58(-1.04%) |
Oct 20, 2021 | 54.78 | 56.12 | 54.21 | 56.00 | 276,127 | +1.08(+1.97%) |
Oct 19, 2021 | 55.18 | 55.30 | 54.52 | 54.92 | 335,228 | +0.08(+0.15%) |
Oct 18, 2021 | 54.10 | 55.42 | 53.75 | 54.84 | 339,792 | +0.53(+0.98%) |
Oct 15, 2021 | 55.73 | 56.45 | 54.23 | 54.31 | 646,045 | -0.55(-1.00%) |
Oct 14, 2021 | 54.13 | 54.94 | 54.09 | 54.86 | 320,252 | +1.17(+2.18%) |
Oct 13, 2021 | 53.56 | 53.77 | 52.97 | 53.69 | 270,299 | +0.36(+0.68%) |
Oct 12, 2021 | 52.99 | 53.48 | 52.50 | 53.33 | 368,274 | +0.35(+0.66%) |
Oct 11, 2021 | 52.98 | 53.91 | 52.97 | 52.98 | 243,502 | +0.00(+0.00%) |
Oct 08, 2021 | 53.29 | 53.88 | 52.88 | 52.98 | 292,303 | -0.58(-1.08%) |
Oct 07, 2021 | 54.23 | 54.60 | 53.47 | 53.56 | 390,308 | -0.38(-0.70%) |
Oct 06, 2021 | 53.00 | 53.98 | 52.76 | 53.94 | 276,844 | +0.23(+0.43%) |
Oct 05, 2021 | 52.74 | 54.02 | 52.07 | 53.71 | 352,999 | +1.07(+2.03%) |
Oct 04, 2021 | 53.30 | 53.73 | 52.55 | 52.64 | 366,724 | -0.79(-1.48%) |