Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.18 | 59.96 | 59.09 | 59.60 | 728,093 | +0.19(+0.31%) |
Dec 30, 2021 | 60.45 | 60.92 | 59.40 | 59.42 | 1,040,278 | -0.88(-1.46%) |
Dec 29, 2021 | 59.71 | 60.45 | 59.49 | 60.30 | 714,537 | +0.62(+1.03%) |
Dec 28, 2021 | 59.46 | 60.01 | 59.42 | 59.68 | 717,435 | +0.11(+0.18%) |
Dec 27, 2021 | 57.82 | 59.75 | 57.82 | 59.57 | 976,743 | +1.92(+3.32%) |
Dec 23, 2021 | 57.05 | 57.80 | 56.88 | 57.66 | 850,072 | +0.62(+1.08%) |
Dec 22, 2021 | 57.18 | 57.42 | 56.73 | 57.04 | 678,476 | -0.01(-0.02%) |
Dec 21, 2021 | 56.73 | 57.18 | 56.37 | 57.05 | 1,186,696 | +0.63(+1.11%) |
Dec 20, 2021 | 57.06 | 57.06 | 55.42 | 56.42 | 1,207,756 | -1.26(-2.19%) |
Dec 17, 2021 | 57.80 | 58.22 | 57.27 | 57.68 | 3,815,544 | -0.34(-0.59%) |
Dec 16, 2021 | 59.62 | 60.07 | 57.67 | 58.03 | 1,484,057 | -1.32(-2.22%) |
Dec 15, 2021 | 59.43 | 59.64 | 58.65 | 59.35 | 1,201,588 | -0.07(-0.12%) |
Dec 14, 2021 | 59.47 | 60.29 | 59.07 | 59.42 | 1,198,857 | -0.50(-0.83%) |
Dec 13, 2021 | 60.22 | 60.51 | 59.15 | 59.91 | 1,649,645 | +0.29(+0.49%) |
Dec 10, 2021 | 58.83 | 59.95 | 58.83 | 59.62 | 1,168,424 | +0.87(+1.48%) |
Dec 09, 2021 | 59.12 | 59.95 | 58.47 | 58.75 | 1,420,489 | +0.03(+0.05%) |
Dec 08, 2021 | 59.67 | 59.91 | 58.07 | 58.72 | 1,235,571 | -0.42(-0.71%) |
Dec 07, 2021 | 59.25 | 60.10 | 58.71 | 59.14 | 1,811,007 | +0.82(+1.41%) |
Dec 06, 2021 | 56.89 | 59.23 | 56.66 | 58.32 | 2,760,837 | +2.12(+3.78%) |
Dec 03, 2021 | 55.56 | 56.97 | 55.43 | 56.20 | 1,386,474 | +0.88(+1.59%) |
Dec 02, 2021 | 55.26 | 55.80 | 54.48 | 55.32 | 1,687,560 | +0.06(+0.11%) |
Dec 01, 2021 | 56.39 | 56.85 | 54.83 | 55.26 | 1,783,863 | -0.63(-1.14%) |
Nov 30, 2021 | 56.14 | 56.79 | 55.62 | 55.89 | 2,718,453 | -0.57(-1.00%) |
Nov 29, 2021 | 56.26 | 57.07 | 55.94 | 56.46 | 1,410,530 | +0.43(+0.77%) |
Nov 26, 2021 | 55.61 | 56.54 | 55.16 | 56.03 | 864,934 | -0.68(-1.20%) |
Nov 24, 2021 | 56.75 | 57.06 | 56.06 | 56.71 | 863,966 | -0.30(-0.53%) |
Nov 23, 2021 | 56.80 | 57.56 | 56.10 | 57.02 | 1,260,298 | +0.39(+0.69%) |
Nov 22, 2021 | 55.88 | 57.41 | 55.44 | 56.63 | 1,217,337 | +0.98(+1.75%) |
Nov 19, 2021 | 56.18 | 56.39 | 55.52 | 55.65 | 1,499,580 | -0.72(-1.28%) |
Nov 18, 2021 | 57.28 | 57.51 | 56.26 | 56.37 | 1,325,314 | -0.91(-1.59%) |
Nov 17, 2021 | 57.66 | 57.71 | 56.74 | 57.28 | 1,171,292 | -0.40(-0.69%) |
Nov 16, 2021 | 58.30 | 58.83 | 57.66 | 57.68 | 1,363,903 | -0.39(-0.67%) |
Nov 15, 2021 | 58.85 | 59.16 | 57.95 | 58.07 | 1,111,839 | -0.77(-1.31%) |
Nov 12, 2021 | 57.91 | 59.04 | 57.66 | 58.84 | 1,043,484 | +1.07(+1.86%) |
Nov 11, 2021 | 57.73 | 58.07 | 57.35 | 57.77 | 750,328 | +0.17(+0.29%) |
Nov 10, 2021 | 57.83 | 57.60 | 1,075,766 | -0.37(-0.64%) | ||
Nov 09, 2021 | 56.78 | 57.99 | 56.71 | 57.97 | 1,191,067 | +1.17(+2.06%) |
Nov 08, 2021 | 56.39 | 57.00 | 56.02 | 56.80 | 1,355,739 | +0.53(+0.94%) |
Nov 05, 2021 | 57.97 | 58.67 | 56.23 | 56.27 | 2,231,651 | -1.45(-2.52%) |
Nov 04, 2021 | 57.83 | 58.23 | 57.03 | 57.73 | 1,644,592 | -0.10(-0.17%) |
Nov 03, 2021 | 55.69 | 57.94 | 55.67 | 57.83 | 1,866,643 | +1.78(+3.17%) |
Nov 02, 2021 | 56.33 | 56.79 | 55.75 | 56.05 | 1,622,515 | -0.15(-0.26%) |
Nov 01, 2021 | 55.42 | 56.33 | 55.59 | 56.20 | 1,236,852 | +0.85(+1.53%) |
Oct 29, 2021 | 54.63 | 55.58 | 54.19 | 55.35 | 2,038,164 | +0.14(+0.25%) |
Oct 28, 2021 | 53.72 | 55.51 | 53.70 | 55.21 | 1,411,288 | +1.79(+3.34%) |
Oct 27, 2021 | 53.64 | 54.18 | 53.14 | 53.42 | 1,320,615 | -0.45(-0.83%) |
Oct 26, 2021 | 54.48 | 53.65 | 53.87 | 1,489,657 | -0.29(-0.54%) | |
Oct 25, 2021 | 56.25 | 56.30 | 54.02 | 54.17 | 2,461,919 | -0.78(-1.42%) |
Oct 22, 2021 | 55.53 | 55.82 | 54.34 | 54.95 | 2,198,257 | -0.46(-0.83%) |
Oct 21, 2021 | 53.56 | 55.44 | 53.56 | 55.41 | 3,199,492 | +2.37(+4.47%) |
Oct 20, 2021 | 52.98 | 53.12 | 50.67 | 53.03 | 3,865,697 | +3.49(+7.03%) |
Oct 19, 2021 | 49.79 | 49.89 | 48.95 | 49.55 | 1,748,770 | +0.30(+0.61%) |
Oct 18, 2021 | 48.12 | 49.41 | 48.05 | 49.25 | 1,950,304 | +0.96(+1.98%) |
Oct 15, 2021 | 47.94 | 48.64 | 47.71 | 48.29 | 1,825,821 | +0.89(+1.87%) |
Oct 14, 2021 | 46.78 | 47.83 | 46.52 | 47.40 | 2,158,966 | +1.09(+2.36%) |
Oct 13, 2021 | 46.78 | 47.12 | 46.23 | 46.31 | 1,298,973 | -0.32(-0.69%) |
Oct 12, 2021 | 46.31 | 47.21 | 46.05 | 46.63 | 1,696,844 | +0.33(+0.72%) |
Oct 11, 2021 | 46.92 | 47.11 | 46.27 | 46.30 | 1,131,306 | -0.66(-1.41%) |
Oct 08, 2021 | 48.37 | 48.65 | 46.71 | 46.96 | 1,900,548 | -1.48(-3.06%) |
Oct 07, 2021 | 49.25 | 49.89 | 48.32 | 48.44 | 1,558,323 | -0.52(-1.06%) |
Oct 06, 2021 | 49.01 | 49.14 | 48.17 | 48.96 | 1,107,305 | -0.18(-0.36%) |
Oct 05, 2021 | 48.58 | 49.43 | 48.42 | 49.14 | 1,852,387 | +0.61(+1.25%) |
Oct 04, 2021 | 49.09 | 49.51 | 48.36 | 48.53 | 1,328,956 | -0.44(-0.90%) |