Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.89 | 57.68 | 56.31 | 57.35 | 240,251 | +0.60(+1.06%) |
Dec 30, 2021 | 57.11 | 57.88 | 56.61 | 56.75 | 297,711 | -0.46(-0.80%) |
Dec 29, 2021 | 56.51 | 57.30 | 56.51 | 57.21 | 197,449 | +0.67(+1.19%) |
Dec 28, 2021 | 57.03 | 57.38 | 56.36 | 56.54 | 190,470 | -0.40(-0.70%) |
Dec 27, 2021 | 56.33 | 57.05 | 55.34 | 56.94 | 201,944 | +0.65(+1.15%) |
Dec 23, 2021 | 55.73 | 56.45 | 55.42 | 56.29 | 268,617 | +1.01(+1.83%) |
Dec 22, 2021 | 53.56 | 55.50 | 53.56 | 55.28 | 291,234 | +1.67(+3.12%) |
Dec 21, 2021 | 52.27 | 53.71 | 52.26 | 53.61 | 329,486 | +2.08(+4.04%) |
Dec 20, 2021 | 52.19 | 52.27 | 50.56 | 51.53 | 381,524 | -1.72(-3.23%) |
Dec 17, 2021 | 53.71 | 54.09 | 52.44 | 53.25 | 818,205 | -0.82(-1.52%) |
Dec 16, 2021 | 54.05 | 54.50 | 53.33 | 54.07 | 455,469 | +0.74(+1.39%) |
Dec 15, 2021 | 52.63 | 53.45 | 51.52 | 53.33 | 352,471 | +0.76(+1.45%) |
Dec 14, 2021 | 53.13 | 53.85 | 52.20 | 52.57 | 316,696 | -0.79(-1.48%) |
Dec 13, 2021 | 54.59 | 54.91 | 53.05 | 53.36 | 377,196 | -1.67(-3.03%) |
Dec 10, 2021 | 55.46 | 56.02 | 54.19 | 55.03 | 329,142 | -0.06(-0.11%) |
Dec 09, 2021 | 55.40 | 55.84 | 54.47 | 55.09 | 306,511 | -0.85(-1.52%) |
Dec 08, 2021 | 55.94 | 56.32 | 54.94 | 55.94 | 349,419 | +0.83(+1.51%) |
Dec 07, 2021 | 54.85 | 55.83 | 54.50 | 55.11 | 304,195 | +0.81(+1.49%) |
Dec 06, 2021 | 53.92 | 55.33 | 53.53 | 54.30 | 383,200 | +1.87(+3.57%) |
Dec 03, 2021 | 52.73 | 53.34 | 51.89 | 52.43 | 273,991 | -0.10(-0.19%) |
Dec 02, 2021 | 51.05 | 52.77 | 50.87 | 52.53 | 373,452 | +1.91(+3.77%) |
Dec 01, 2021 | 52.10 | 53.04 | 50.09 | 50.62 | 836,542 | +0.71(+1.42%) |
Nov 30, 2021 | 50.88 | 50.88 | 49.48 | 49.91 | 693,168 | -1.71(-3.31%) |
Nov 29, 2021 | 53.49 | 53.48 | 51.32 | 51.62 | 590,436 | -2.15(-4.00%) |
Nov 26, 2021 | 51.80 | 54.07 | 51.80 | 53.77 | 284,482 | -1.67(-3.01%) |
Nov 24, 2021 | 55.00 | 56.04 | 54.91 | 55.44 | 467,427 | +0.19(+0.34%) |
Nov 23, 2021 | 55.82 | 56.32 | 54.05 | 55.25 | 493,435 | -0.40(-0.72%) |
Nov 22, 2021 | 56.52 | 56.97 | 54.60 | 55.65 | 741,093 | -0.21(-0.38%) |
Nov 19, 2021 | 52.11 | 57.20 | 52.11 | 55.86 | 740,667 | -1.15(-2.02%) |
Nov 18, 2021 | 58.60 | 57.37 | 56.64 | 57.01 | 615,569 | -1.33(-2.28%) |
Nov 17, 2021 | 59.20 | 59.92 | 58.30 | 58.34 | 313,201 | -1.37(-2.29%) |
Nov 16, 2021 | 59.27 | 60.35 | 59.19 | 59.71 | 224,860 | +0.05(+0.08%) |
Nov 15, 2021 | 60.02 | 60.82 | 59.45 | 59.66 | 347,055 | -0.24(-0.40%) |
Nov 12, 2021 | 59.70 | 60.26 | 59.49 | 59.90 | 250,982 | +0.56(+0.94%) |
Nov 11, 2021 | 58.08 | 59.36 | 58.08 | 59.34 | 164,307 | +1.33(+2.29%) |
Nov 10, 2021 | 58.14 | 57.87 | 58.01 | 207,965 | -0.46(-0.79%) | |
Nov 09, 2021 | 58.68 | 58.74 | 58.10 | 58.47 | 258,346 | -0.18(-0.31%) |
Nov 08, 2021 | 58.89 | 59.32 | 58.21 | 58.65 | 248,449 | +0.23(+0.39%) |
Nov 05, 2021 | 57.03 | 58.71 | 56.41 | 58.42 | 406,334 | +2.03(+3.60%) |
Nov 04, 2021 | 55.75 | 56.86 | 55.75 | 56.39 | 405,142 | +0.81(+1.46%) |
Nov 03, 2021 | 55.11 | 56.54 | 53.81 | 55.58 | 405,272 | +0.34(+0.62%) |
Nov 02, 2021 | 53.97 | 55.34 | 53.40 | 55.24 | 290,182 | +1.28(+2.37%) |
Nov 01, 2021 | 53.42 | 54.69 | 53.37 | 53.96 | 409,304 | +1.09(+2.06%) |
Oct 29, 2021 | 51.92 | 52.88 | 51.92 | 52.87 | 176,255 | +0.82(+1.58%) |
Oct 28, 2021 | 51.15 | 52.05 | 185,915 | +1.17(+2.30%) | ||
Oct 27, 2021 | 51.21 | 52.53 | 50.67 | 50.88 | 249,999 | -0.96(-1.85%) |
Oct 26, 2021 | 53.73 | 51.75 | 51.84 | 173,495 | -0.54(-1.03%) | |
Oct 25, 2021 | 51.22 | 52.53 | 51.08 | 52.38 | 244,597 | +1.05(+2.05%) |
Oct 22, 2021 | 52.09 | 53.44 | 51.17 | 51.33 | 195,763 | -0.83(-1.59%) |
Oct 21, 2021 | 51.97 | 52.43 | 51.76 | 52.16 | 145,595 | -0.02(-0.04%) |
Oct 20, 2021 | 51.55 | 52.62 | 51.52 | 52.18 | 232,551 | +0.26(+0.50%) |
Oct 19, 2021 | 53.21 | 53.67 | 51.13 | 51.92 | 351,186 | -1.48(-2.77%) |
Oct 18, 2021 | 54.10 | 54.42 | 52.87 | 53.40 | 335,818 | +0.80(+1.52%) |
Oct 15, 2021 | 52.76 | 53.69 | 52.15 | 52.60 | 339,282 | +0.97(+1.88%) |
Oct 14, 2021 | 50.42 | 51.74 | 50.35 | 51.63 | 306,254 | +1.51(+3.01%) |
Oct 13, 2021 | 48.87 | 50.25 | 48.51 | 50.12 | 305,608 | +1.52(+3.13%) |
Oct 12, 2021 | 48.27 | 49.16 | 47.88 | 48.60 | 213,987 | +0.47(+0.98%) |
Oct 11, 2021 | 48.67 | 49.13 | 48.09 | 48.13 | 125,643 | -0.63(-1.29%) |
Oct 08, 2021 | 49.24 | 49.95 | 48.68 | 48.76 | 133,183 | -0.54(-1.10%) |
Oct 07, 2021 | 48.38 | 50.00 | 48.38 | 49.30 | 290,367 | +0.92(+1.90%) |
Oct 06, 2021 | 47.76 | 48.40 | 46.62 | 48.38 | 430,857 | +0.07(+0.14%) |
Oct 05, 2021 | 47.81 | 48.69 | 47.28 | 48.31 | 250,689 | +0.67(+1.41%) |
Oct 04, 2021 | 48.31 | 48.71 | 47.45 | 47.64 | 189,881 | -0.84(-1.73%) |