Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.07 | 56.07 | 55.00 | 55.29 | 7,442 | -0.58(-1.04%) |
Dec 30, 2021 | 55.68 | 55.87 | 55.68 | 55.87 | 16,023 | -0.01(-0.02%) |
Dec 29, 2021 | 55.18 | 56.02 | 55.18 | 55.88 | 17,262 | +0.45(+0.81%) |
Dec 28, 2021 | 55.40 | 55.62 | 55.25 | 55.43 | 13,965 | -0.01(-0.02%) |
Dec 27, 2021 | 56.73 | 56.73 | 54.44 | 55.44 | 11,415 | -0.49(-0.88%) |
Dec 23, 2021 | 56.70 | 56.70 | 54.57 | 55.93 | 9,808 | +0.83(+1.51%) |
Dec 22, 2021 | 56.15 | 56.15 | 54.95 | 55.10 | 16,912 | -0.90(-1.61%) |
Dec 21, 2021 | 56.08 | 56.31 | 55.78 | 56.00 | 22,104 | +1.11(+2.02%) |
Dec 20, 2021 | 54.00 | 55.70 | 54.00 | 54.89 | 23,816 | -0.41(-0.74%) |
Dec 17, 2021 | 55.84 | 55.84 | 54.44 | 55.30 | 11,898 | +0.00(+0.00%) |
Dec 16, 2021 | 55.70 | 56.81 | 54.58 | 55.30 | 13,900 | -0.23(-0.41%) |
Dec 15, 2021 | 54.62 | 55.88 | 55.32 | 55.53 | 12,138 | +0.16(+0.29%) |
Dec 14, 2021 | 55.44 | 56.58 | 55.37 | 55.37 | 19,385 | +0.15(+0.27%) |
Dec 13, 2021 | 56.40 | 56.40 | 55.20 | 55.22 | 14,518 | -0.90(-1.60%) |
Dec 10, 2021 | 55.63 | 56.20 | 55.06 | 56.12 | 14,664 | +0.67(+1.21%) |
Dec 09, 2021 | 54.90 | 55.85 | 54.90 | 55.45 | 11,633 | +0.48(+0.87%) |
Dec 08, 2021 | 54.38 | 54.97 | 54.32 | 54.97 | 14,562 | +0.00(+0.00%) |
Dec 07, 2021 | 54.60 | 55.43 | 54.60 | 54.97 | 18,684 | -1.23(-2.19%) |
Dec 06, 2021 | 57.28 | 57.28 | 54.80 | 56.20 | 14,533 | -0.67(-1.18%) |
Dec 03, 2021 | 57.08 | 57.08 | 56.23 | 56.87 | 10,849 | -0.24(-0.42%) |
Dec 02, 2021 | 57.75 | 57.75 | 55.79 | 57.11 | 18,504 | -0.79(-1.36%) |
Dec 01, 2021 | 59.37 | 59.37 | 56.39 | 57.90 | 15,438 | +0.86(+1.51%) |
Nov 30, 2021 | 58.04 | 58.04 | 56.64 | 57.04 | 17,225 | -1.21(-2.08%) |
Nov 29, 2021 | 58.00 | 58.78 | 58.00 | 58.25 | 10,986 | +0.05(+0.09%) |
Nov 26, 2021 | 57.95 | 58.50 | 57.91 | 58.20 | 6,718 | -1.80(-3.00%) |
Nov 24, 2021 | 60.05 | 60.44 | 59.63 | 60.00 | 6,530 | -0.21(-0.35%) |
Nov 23, 2021 | 60.77 | 60.77 | 60.21 | 60.21 | 13,405 | -0.48(-0.79%) |
Nov 22, 2021 | 60.06 | 60.78 | 59.57 | 60.69 | 11,114 | +0.64(+1.07%) |
Nov 19, 2021 | 59.93 | 60.76 | 59.91 | 60.05 | 9,710 | -0.56(-0.92%) |
Nov 18, 2021 | 60.38 | 60.77 | 60.61 | 60.61 | 9,955 | +0.27(+0.45%) |
Nov 17, 2021 | 60.58 | 60.77 | 60.26 | 60.34 | 32,816 | -0.19(-0.31%) |
Nov 16, 2021 | 60.66 | 60.78 | 60.53 | 60.53 | 5,555 | +0.43(+0.72%) |
Nov 15, 2021 | 60.14 | 60.14 | 59.87 | 60.10 | 5,222 | +0.26(+0.43%) |
Nov 12, 2021 | 60.33 | 60.58 | 59.84 | 59.84 | 5,967 | -0.44(-0.73%) |
Nov 11, 2021 | 59.92 | 60.45 | 59.92 | 60.28 | 14,132 | +0.51(+0.85%) |
Nov 10, 2021 | 61.80 | 59.77 | 8,487 | +0.64(+1.08%) | ||
Nov 09, 2021 | 59.39 | 59.39 | 58.91 | 59.13 | 9,586 | -0.67(-1.12%) |
Nov 08, 2021 | 59.60 | 59.80 | 58.55 | 59.80 | 11,105 | +0.20(+0.34%) |
Nov 05, 2021 | 59.71 | 59.90 | 59.37 | 59.60 | 8,915 | +1.53(+2.63%) |
Nov 04, 2021 | 59.07 | 59.07 | 57.45 | 58.07 | 8,361 | +0.45(+0.78%) |
Nov 03, 2021 | 58.20 | 58.20 | 57.44 | 57.62 | 7,047 | -2.02(-3.39%) |
Nov 02, 2021 | 59.60 | 59.82 | 58.95 | 59.64 | 13,782 | +1.46(+2.51%) |
Nov 01, 2021 | 58.30 | 58.60 | 58.00 | 58.18 | 10,624 | +0.02(+0.03%) |
Oct 29, 2021 | 57.86 | 58.16 | 57.72 | 58.16 | 9,231 | +0.80(+1.39%) |
Oct 28, 2021 | 57.17 | 57.40 | 57.14 | 57.36 | 8,325 | +0.55(+0.97%) |
Oct 27, 2021 | 56.84 | 57.10 | 56.59 | 56.81 | 7,134 | +0.51(+0.91%) |
Oct 26, 2021 | 57.97 | 56.30 | 15,725 | -0.37(-0.65%) | ||
Oct 25, 2021 | 57.66 | 57.66 | 56.51 | 56.67 | 8,266 | -0.45(-0.79%) |
Oct 22, 2021 | 56.65 | 58.00 | 56.65 | 57.12 | 6,001 | +0.31(+0.55%) |
Oct 21, 2021 | 57.00 | 57.25 | 56.74 | 56.81 | 20,863 | -0.75(-1.30%) |
Oct 20, 2021 | 57.25 | 57.60 | 57.25 | 57.56 | 5,741 | +0.56(+0.98%) |
Oct 19, 2021 | 57.29 | 57.29 | 56.78 | 57.00 | 11,646 | +0.76(+1.35%) |
Oct 18, 2021 | 57.77 | 57.77 | 56.13 | 56.24 | 12,662 | +0.10(+0.18%) |
Oct 15, 2021 | 57.36 | 57.36 | 55.70 | 56.14 | 7,088 | +0.76(+1.37%) |
Oct 14, 2021 | 54.41 | 57.03 | 54.41 | 55.38 | 9,649 | -0.02(-0.04%) |
Oct 13, 2021 | 56.91 | 56.91 | 55.26 | 55.40 | 8,205 | +0.93(+1.71%) |
Oct 12, 2021 | 56.03 | 56.03 | 54.03 | 54.47 | 29,175 | +0.58(+1.08%) |
Oct 11, 2021 | 53.70 | 53.92 | 53.54 | 53.89 | 13,737 | -0.10(-0.19%) |
Oct 08, 2021 | 54.22 | 54.22 | 53.19 | 53.99 | 10,002 | +1.06(+2.01%) |
Oct 07, 2021 | 53.25 | 53.25 | 52.70 | 52.93 | 35,588 | +0.23(+0.43%) |
Oct 06, 2021 | 52.27 | 53.01 | 52.27 | 52.70 | 25,713 | +0.88(+1.70%) |
Oct 05, 2021 | 51.82 | 52.18 | 51.82 | 51.82 | 25,479 | -0.39(-0.75%) |
Oct 04, 2021 | 52.41 | 52.41 | 51.83 | 52.21 | 16,291 | +0.52(+1.01%) |