Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.72 | 59.93 | 59.58 | 59.62 | 317,506 | -0.04(-0.08%) |
Dec 30, 2021 | 59.88 | 59.94 | 59.65 | 59.66 | 233,873 | -0.18(-0.30%) |
Dec 29, 2021 | 59.76 | 59.91 | 59.71 | 59.84 | 100,077 | +0.00(+0.00%) |
Dec 28, 2021 | 59.85 | 60.00 | 59.82 | 59.84 | 233,939 | +0.08(+0.13%) |
Dec 27, 2021 | 59.36 | 59.76 | 59.36 | 59.76 | 255,125 | +0.45(+0.76%) |
Dec 23, 2021 | 58.96 | 59.43 | 58.96 | 59.31 | 64,031 | +0.35(+0.59%) |
Dec 22, 2021 | 58.34 | 58.98 | 58.32 | 58.96 | 71,978 | +0.57(+0.98%) |
Dec 21, 2021 | 58.08 | 58.42 | 58.00 | 58.39 | 64,795 | -0.30(-0.51%) |
Dec 20, 2021 | 58.49 | 58.72 | 58.34 | 58.69 | 156,190 | -0.16(-0.27%) |
Dec 17, 2021 | 59.19 | 59.31 | 58.83 | 58.85 | 144,598 | -0.78(-1.31%) |
Dec 16, 2021 | 59.89 | 59.89 | 59.51 | 59.63 | 38,460 | +0.07(+0.12%) |
Dec 15, 2021 | 58.93 | 59.56 | 58.76 | 59.56 | 89,290 | +0.79(+1.34%) |
Dec 14, 2021 | 58.83 | 58.98 | 58.58 | 58.77 | 26,129 | -0.31(-0.52%) |
Dec 13, 2021 | 59.41 | 59.42 | 59.03 | 59.08 | 30,287 | -0.59(-0.99%) |
Dec 10, 2021 | 59.59 | 59.69 | 59.49 | 59.67 | 38,660 | +0.13(+0.22%) |
Dec 09, 2021 | 59.63 | 59.63 | 59.48 | 59.54 | 39,088 | -0.45(-0.75%) |
Dec 08, 2021 | 59.91 | 60.06 | 59.80 | 59.99 | 194,115 | +0.13(+0.22%) |
Dec 07, 2021 | 59.44 | 59.90 | 59.43 | 59.86 | 148,906 | +1.18(+2.01%) |
Dec 06, 2021 | 58.52 | 58.74 | 58.44 | 58.68 | 67,009 | +0.57(+0.98%) |
Dec 03, 2021 | 58.48 | 58.52 | 57.81 | 58.11 | 38,175 | -0.20(-0.34%) |
Dec 02, 2021 | 57.88 | 58.49 | 57.88 | 58.31 | 343,425 | +0.74(+1.29%) |
Dec 01, 2021 | 58.65 | 58.85 | 57.56 | 57.57 | 95,937 | -0.26(-0.45%) |
Nov 30, 2021 | 58.19 | 58.32 | 58.16 | 57.83 | 1,394,366 | -0.52(-0.89%) |
Nov 29, 2021 | 58.48 | 58.49 | 58.09 | 58.35 | 41,279 | +0.28(+0.48%) |
Nov 26, 2021 | 58.48 | 58.56 | 57.84 | 58.07 | 161,654 | -1.60(-2.68%) |
Nov 24, 2021 | 59.24 | 59.67 | 59.22 | 59.67 | 24,756 | -0.40(-0.67%) |
Nov 23, 2021 | 59.99 | 60.17 | 59.80 | 60.07 | 188,438 | -0.05(-0.08%) |
Nov 22, 2021 | 60.44 | 60.57 | 60.11 | 60.12 | 484,475 | -0.38(-0.63%) |
Nov 19, 2021 | 60.70 | 60.70 | 60.47 | 60.50 | 92,840 | -0.50(-0.81%) |
Nov 18, 2021 | 60.93 | 61.02 | 60.99 | 61.00 | 59,310 | +0.05(+0.07%) |
Nov 17, 2021 | 60.88 | 60.95 | 60.87 | 60.95 | 22,482 | -0.07(-0.11%) |
Nov 16, 2021 | 61.14 | 61.18 | 61.02 | 61.02 | 224,076 | -0.13(-0.21%) |
Nov 15, 2021 | 61.43 | 61.43 | 61.15 | 61.15 | 49,825 | -0.12(-0.20%) |
Nov 12, 2021 | 61.17 | 61.30 | 61.10 | 61.27 | 10,327 | +0.32(+0.53%) |
Nov 11, 2021 | 60.99 | 61.06 | 60.92 | 60.95 | 27,075 | +0.25(+0.41%) |
Nov 10, 2021 | 61.20 | 60.70 | 60.70 | 64,635 | -0.74(-1.20%) | |
Nov 09, 2021 | 61.65 | 61.66 | 61.34 | 61.44 | 34,208 | -0.18(-0.29%) |
Nov 08, 2021 | 61.67 | 61.74 | 61.58 | 61.62 | 49,047 | +0.01(+0.02%) |
Nov 05, 2021 | 61.53 | 61.62 | 61.40 | 61.61 | 81,568 | +0.15(+0.24%) |
Nov 04, 2021 | 61.37 | 61.46 | 61.29 | 61.46 | 63,961 | -0.09(-0.15%) |
Nov 03, 2021 | 61.08 | 61.55 | 60.99 | 61.55 | 38,994 | +0.52(+0.85%) |
Nov 02, 2021 | 61.03 | 61.09 | 60.99 | 61.03 | 287,425 | -0.14(-0.23%) |
Nov 01, 2021 | 60.96 | 61.20 | 60.89 | 61.17 | 1,398,048 | +0.53(+0.87%) |
Oct 29, 2021 | 60.46 | 60.67 | 60.44 | 60.64 | 330,438 | -0.34(-0.56%) |
Oct 28, 2021 | 60.67 | 61.02 | 60.67 | 60.98 | 21,390 | +0.57(+0.94%) |
Oct 27, 2021 | 60.66 | 60.72 | 60.41 | 60.41 | 18,712 | -0.26(-0.42%) |
Oct 26, 2021 | 60.89 | 60.64 | 60.67 | 51,029 | +0.16(+0.26%) | |
Oct 25, 2021 | 60.45 | 60.59 | 60.30 | 60.51 | 37,786 | -0.10(-0.16%) |
Oct 22, 2021 | 60.51 | 60.71 | 60.43 | 60.61 | 32,048 | +0.35(+0.58%) |
Oct 21, 2021 | 60.19 | 60.36 | 60.17 | 60.26 | 93,170 | -0.33(-0.54%) |
Oct 20, 2021 | 60.45 | 60.62 | 60.41 | 60.59 | 30,269 | +0.20(+0.33%) |
Oct 19, 2021 | 60.30 | 60.44 | 60.26 | 60.39 | 294,053 | +0.38(+0.63%) |
Oct 18, 2021 | 59.84 | 60.09 | 59.81 | 60.01 | 386,797 | -0.31(-0.51%) |
Oct 15, 2021 | 60.14 | 60.33 | 60.14 | 60.32 | 28,011 | +0.45(+0.75%) |
Oct 14, 2021 | 59.82 | 59.87 | 59.70 | 59.87 | 28,821 | +0.63(+1.06%) |
Oct 13, 2021 | 59.00 | 59.25 | 58.90 | 59.24 | 29,579 | +0.55(+0.94%) |
Oct 12, 2021 | 58.74 | 58.79 | 58.69 | 58.69 | 53,683 | +0.03(+0.05%) |
Oct 11, 2021 | 58.97 | 59.08 | 58.66 | 58.66 | 16,524 | -0.17(-0.29%) |
Oct 08, 2021 | 58.97 | 58.97 | 58.74 | 58.83 | 18,907 | -0.02(-0.03%) |
Oct 07, 2021 | 58.71 | 59.04 | 58.71 | 58.85 | 33,167 | +0.41(+0.70%) |
Oct 06, 2021 | 57.86 | 58.44 | 57.72 | 58.44 | 85,741 | -0.37(-0.63%) |
Oct 05, 2021 | 58.55 | 58.96 | 58.50 | 58.81 | 22,418 | +0.36(+0.62%) |
Oct 04, 2021 | 58.52 | 58.52 | 58.20 | 58.45 | 51,350 | -0.55(-0.93%) |