Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.40 | 56.83 | 56.16 | 56.82 | 35,272 | +0.18(+0.32%) |
Dec 30, 2021 | 55.89 | 57.06 | 55.89 | 56.64 | 35,593 | -1.36(-2.34%) |
Dec 29, 2021 | 56.81 | 58.42 | 56.81 | 58.00 | 354,300 | +0.62(+1.08%) |
Dec 28, 2021 | 56.93 | 57.67 | 56.93 | 57.38 | 143,022 | -0.67(-1.15%) |
Dec 27, 2021 | 57.10 | 58.70 | 57.10 | 58.05 | 306,317 | +1.20(+2.11%) |
Dec 23, 2021 | 57.71 | 57.71 | 56.47 | 56.85 | 392,312 | -1.83(-3.12%) |
Dec 22, 2021 | 59.31 | 62.27 | 58.68 | 58.68 | 52,124 | -2.80(-4.55%) |
Dec 21, 2021 | 60.73 | 61.85 | 60.73 | 61.48 | 37,867 | +0.42(+0.69%) |
Dec 20, 2021 | 59.41 | 61.56 | 59.41 | 61.06 | 36,009 | +0.71(+1.18%) |
Dec 17, 2021 | 60.00 | 61.21 | 60.00 | 60.35 | 36,449 | -1.65(-2.66%) |
Dec 16, 2021 | 62.68 | 62.68 | 61.58 | 62.00 | 18,781 | +0.69(+1.13%) |
Dec 15, 2021 | 60.79 | 61.31 | 60.00 | 61.31 | 48,976 | +2.34(+3.96%) |
Dec 14, 2021 | 59.40 | 59.70 | 58.81 | 58.98 | 58,436 | -0.25(-0.43%) |
Dec 13, 2021 | 60.39 | 60.89 | 59.23 | 59.23 | 57,123 | +0.02(+0.03%) |
Dec 10, 2021 | 58.10 | 60.22 | 58.10 | 59.21 | 34,900 | -0.82(-1.37%) |
Dec 09, 2021 | 60.09 | 60.44 | 59.60 | 60.03 | 85,861 | -0.77(-1.27%) |
Dec 08, 2021 | 60.28 | 61.09 | 59.90 | 60.80 | 38,490 | +0.24(+0.40%) |
Dec 07, 2021 | 59.69 | 60.86 | 59.69 | 60.56 | 69,218 | -0.11(-0.18%) |
Dec 06, 2021 | 60.02 | 60.72 | 59.50 | 60.67 | 45,814 | +0.47(+0.78%) |
Dec 03, 2021 | 60.63 | 61.05 | 59.90 | 60.20 | 52,416 | -0.44(-0.73%) |
Dec 02, 2021 | 60.07 | 60.91 | 59.85 | 60.64 | 32,827 | +1.22(+2.05%) |
Dec 01, 2021 | 60.00 | 60.27 | 59.10 | 59.42 | 68,574 | -0.78(-1.30%) |
Nov 30, 2021 | 60.41 | 61.48 | 59.86 | 60.20 | 61,788 | -1.82(-2.93%) |
Nov 29, 2021 | 62.33 | 62.33 | 61.85 | 62.02 | 25,902 | -0.26(-0.42%) |
Nov 26, 2021 | 63.90 | 63.90 | 60.70 | 62.28 | 20,847 | +0.14(+0.23%) |
Nov 24, 2021 | 62.11 | 62.40 | 61.94 | 62.14 | 12,642 | -1.27(-2.00%) |
Nov 23, 2021 | 62.64 | 63.76 | 62.64 | 63.41 | 13,925 | -0.24(-0.38%) |
Nov 22, 2021 | 63.30 | 64.03 | 63.03 | 63.65 | 41,330 | +0.06(+0.09%) |
Nov 19, 2021 | 62.78 | 64.50 | 62.78 | 63.59 | 22,150 | -1.29(-1.99%) |
Nov 18, 2021 | 64.05 | 65.00 | 64.88 | 64.88 | 89,230 | -4.82(-6.92%) |
Nov 17, 2021 | 69.81 | 69.86 | 67.34 | 69.70 | 25,920 | -2.28(-3.17%) |
Nov 16, 2021 | 72.59 | 73.09 | 71.98 | 71.98 | 18,824 | -1.82(-2.47%) |
Nov 15, 2021 | 74.30 | 74.30 | 73.80 | 73.80 | 10,247 | +0.66(+0.90%) |
Nov 12, 2021 | 73.07 | 73.20 | 73.03 | 73.14 | 7,673 | +1.59(+2.22%) |
Nov 11, 2021 | 70.50 | 72.00 | 70.50 | 71.55 | 8,701 | -0.14(-0.20%) |
Nov 10, 2021 | 72.03 | 71.69 | 71.69 | 9,253 | -1.31(-1.79%) | |
Nov 09, 2021 | 73.30 | 73.30 | 73.00 | 73.00 | 10,553 | -0.42(-0.57%) |
Nov 08, 2021 | 73.90 | 74.10 | 73.11 | 73.42 | 11,172 | -0.42(-0.58%) |
Nov 05, 2021 | 73.70 | 74.20 | 73.70 | 73.84 | 8,365 | -0.66(-0.88%) |
Nov 04, 2021 | 74.45 | 74.89 | 74.01 | 74.50 | 8,222 | +1.04(+1.42%) |
Nov 03, 2021 | 73.17 | 73.46 | 72.63 | 73.46 | 22,848 | -0.05(-0.07%) |
Nov 02, 2021 | 73.00 | 73.51 | 72.62 | 73.51 | 18,605 | +1.80(+2.51%) |
Nov 01, 2021 | 72.33 | 72.83 | 71.67 | 71.71 | 14,435 | +1.02(+1.44%) |
Oct 29, 2021 | 70.47 | 70.69 | 70.40 | 70.69 | 5,677 | -0.14(-0.20%) |
Oct 28, 2021 | 70.65 | 70.83 | 70.64 | 70.83 | 9,934 | -0.39(-0.54%) |
Oct 27, 2021 | 71.44 | 71.45 | 71.18 | 71.22 | 7,395 | +0.06(+0.09%) |
Oct 26, 2021 | 71.33 | 71.15 | 15,255 | +1.18(+1.69%) | ||
Oct 25, 2021 | 70.30 | 70.30 | 69.76 | 69.97 | 12,347 | -0.78(-1.10%) |
Oct 22, 2021 | 70.52 | 70.89 | 70.47 | 70.75 | 6,283 | +0.42(+0.59%) |
Oct 21, 2021 | 71.66 | 71.66 | 70.33 | 70.33 | 5,741 | -1.89(-2.62%) |
Oct 20, 2021 | 73.12 | 73.32 | 72.22 | 72.22 | 32,432 | +0.20(+0.28%) |
Oct 19, 2021 | 71.67 | 72.13 | 71.46 | 72.02 | 86,773 | +1.33(+1.89%) |
Oct 18, 2021 | 70.91 | 71.40 | 70.30 | 70.68 | 81,316 | -0.57(-0.80%) |
Oct 15, 2021 | 71.25 | 71.25 | 70.93 | 71.25 | 23,320 | +0.65(+0.92%) |
Oct 14, 2021 | 70.20 | 70.69 | 70.10 | 70.60 | 33,556 | +0.60(+0.86%) |
Oct 13, 2021 | 69.95 | 70.16 | 69.93 | 70.00 | 21,449 | +0.10(+0.14%) |
Oct 12, 2021 | 70.10 | 70.25 | 69.90 | 69.90 | 14,453 | -0.72(-1.02%) |
Oct 11, 2021 | 70.72 | 71.33 | 70.62 | 70.62 | 17,197 | -1.52(-2.11%) |
Oct 08, 2021 | 72.05 | 72.18 | 71.75 | 72.14 | 7,325 | -0.15(-0.21%) |
Oct 07, 2021 | 72.62 | 72.62 | 72.29 | 72.29 | 12,788 | +0.49(+0.68%) |
Oct 06, 2021 | 72.01 | 72.20 | 71.31 | 71.80 | 12,942 | -0.67(-0.92%) |
Oct 05, 2021 | 73.00 | 73.00 | 72.00 | 72.47 | 14,172 | -0.31(-0.43%) |
Oct 04, 2021 | 73.44 | 73.44 | 72.60 | 72.78 | 6,627 | -1.23(-1.66%) |