Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.51 | 61.31 | 60.42 | 60.94 | 712,105 | +0.19(+0.31%) |
Dec 30, 2021 | 61.81 | 62.29 | 60.73 | 60.75 | 1,017,435 | -0.90(-1.46%) |
Dec 29, 2021 | 61.05 | 61.81 | 60.83 | 61.65 | 698,847 | +0.63(+1.03%) |
Dec 28, 2021 | 60.80 | 61.36 | 60.75 | 61.02 | 701,681 | +0.11(+0.18%) |
Dec 27, 2021 | 59.12 | 61.09 | 59.12 | 60.91 | 955,295 | +1.96(+3.32%) |
Dec 23, 2021 | 58.33 | 59.10 | 58.16 | 58.95 | 831,406 | +0.63(+1.08%) |
Dec 22, 2021 | 58.46 | 58.71 | 58.00 | 58.32 | 663,578 | -0.01(-0.02%) |
Dec 21, 2021 | 58.00 | 58.46 | 57.64 | 58.33 | 1,160,638 | +0.64(+1.11%) |
Dec 20, 2021 | 58.34 | 58.34 | 56.66 | 57.69 | 1,181,235 | -1.29(-2.19%) |
Dec 17, 2021 | 59.10 | 59.53 | 58.56 | 58.98 | 3,731,759 | -0.35(-0.59%) |
Dec 16, 2021 | 60.96 | 61.42 | 58.96 | 59.33 | 1,451,469 | -1.35(-2.22%) |
Dec 15, 2021 | 60.76 | 60.98 | 59.97 | 60.68 | 1,175,203 | -0.07(-0.12%) |
Dec 14, 2021 | 60.81 | 61.65 | 60.40 | 60.75 | 1,172,532 | -0.51(-0.83%) |
Dec 13, 2021 | 61.57 | 61.87 | 60.48 | 61.26 | 1,613,421 | +0.30(+0.49%) |
Dec 10, 2021 | 60.15 | 61.30 | 60.15 | 60.96 | 1,142,767 | +0.89(+1.48%) |
Dec 09, 2021 | 60.45 | 61.30 | 59.78 | 60.07 | 1,389,297 | +0.03(+0.05%) |
Dec 08, 2021 | 61.01 | 61.26 | 59.37 | 60.04 | 1,208,439 | -0.43(-0.71%) |
Dec 07, 2021 | 60.58 | 61.45 | 60.03 | 60.47 | 1,771,239 | +0.84(+1.41%) |
Dec 06, 2021 | 58.17 | 60.56 | 57.93 | 59.63 | 2,700,212 | +2.17(+3.78%) |
Dec 03, 2021 | 56.81 | 58.25 | 56.67 | 57.46 | 1,356,029 | +0.90(+1.59%) |
Dec 02, 2021 | 56.50 | 57.05 | 55.70 | 56.56 | 1,650,503 | -0.04(-0.07%) |
Dec 01, 2021 | 57.76 | 58.23 | 56.16 | 56.60 | 1,741,609 | -0.65(-1.14%) |
Nov 30, 2021 | 57.50 | 58.17 | 56.97 | 57.25 | 2,654,061 | -0.58(-1.00%) |
Nov 29, 2021 | 57.62 | 58.45 | 57.30 | 57.83 | 1,377,119 | +0.44(+0.77%) |
Nov 26, 2021 | 56.96 | 57.91 | 56.50 | 57.39 | 844,447 | -0.70(-1.21%) |
Nov 24, 2021 | 58.13 | 58.44 | 57.42 | 58.09 | 843,502 | -0.31(-0.53%) |
Nov 23, 2021 | 58.18 | 58.96 | 57.46 | 58.40 | 1,230,446 | +0.40(+0.69%) |
Nov 22, 2021 | 57.24 | 58.80 | 56.79 | 58.00 | 1,188,502 | +1.00(+1.75%) |
Nov 19, 2021 | 57.54 | 57.76 | 56.87 | 57.00 | 1,464,060 | -0.74(-1.28%) |
Nov 18, 2021 | 58.67 | 58.91 | 57.63 | 57.74 | 1,293,922 | -0.93(-1.59%) |
Nov 17, 2021 | 59.06 | 59.11 | 58.12 | 58.67 | 1,143,548 | -0.41(-0.69%) |
Nov 16, 2021 | 59.71 | 60.26 | 59.06 | 59.08 | 1,331,597 | -0.40(-0.67%) |
Nov 15, 2021 | 60.28 | 60.60 | 59.36 | 59.48 | 1,085,503 | -0.79(-1.31%) |
Nov 12, 2021 | 59.32 | 60.47 | 59.06 | 60.27 | 1,018,767 | +1.10(+1.86%) |
Nov 11, 2021 | 59.13 | 59.48 | 58.74 | 59.17 | 732,555 | +0.17(+0.29%) |
Nov 10, 2021 | 59.23 | 59.00 | 1,050,285 | -0.38(-0.64%) | ||
Nov 09, 2021 | 58.16 | 59.40 | 58.09 | 59.38 | 1,162,855 | +1.20(+2.06%) |
Nov 08, 2021 | 57.76 | 58.38 | 57.38 | 58.18 | 1,323,626 | +0.54(+0.94%) |
Nov 05, 2021 | 59.38 | 60.09 | 57.59 | 57.64 | 2,178,790 | -1.49(-2.52%) |
Nov 04, 2021 | 59.23 | 59.64 | 58.41 | 59.13 | 1,605,637 | -0.10(-0.17%) |
Nov 03, 2021 | 57.04 | 59.35 | 57.02 | 59.23 | 1,822,428 | +1.82(+3.17%) |
Nov 02, 2021 | 57.70 | 58.17 | 57.10 | 57.41 | 1,584,083 | -0.15(-0.26%) |
Nov 01, 2021 | 56.76 | 57.70 | 56.94 | 57.56 | 1,207,555 | +0.87(+1.53%) |
Oct 29, 2021 | 55.96 | 56.93 | 55.50 | 56.69 | 1,989,886 | +0.14(+0.25%) |
Oct 28, 2021 | 55.02 | 56.86 | 55.00 | 56.55 | 1,377,859 | +1.83(+3.34%) |
Oct 27, 2021 | 54.94 | 55.49 | 54.43 | 54.72 | 1,289,334 | -0.46(-0.83%) |
Oct 26, 2021 | 55.80 | 54.95 | 55.18 | 1,454,372 | -0.30(-0.54%) | |
Oct 25, 2021 | 57.61 | 57.67 | 55.33 | 55.48 | 2,403,604 | -0.80(-1.42%) |
Oct 22, 2021 | 56.88 | 57.17 | 55.66 | 56.28 | 2,146,187 | -0.47(-0.83%) |
Oct 21, 2021 | 54.86 | 56.79 | 54.86 | 56.75 | 3,123,706 | +2.43(+4.47%) |
Oct 20, 2021 | 54.27 | 54.41 | 51.90 | 54.32 | 3,774,131 | +3.57(+7.03%) |
Oct 19, 2021 | 51.00 | 51.10 | 50.14 | 50.75 | 1,707,347 | +0.31(+0.61%) |
Oct 18, 2021 | 49.29 | 50.61 | 49.22 | 50.44 | 1,904,108 | +0.98(+1.98%) |
Oct 15, 2021 | 49.10 | 49.82 | 48.87 | 49.46 | 1,782,573 | +0.91(+1.87%) |
Oct 14, 2021 | 47.91 | 48.99 | 47.65 | 48.55 | 2,107,827 | +1.12(+2.36%) |
Oct 13, 2021 | 47.91 | 48.26 | 47.35 | 47.43 | 1,268,205 | -0.33(-0.69%) |
Oct 12, 2021 | 47.43 | 48.36 | 47.17 | 47.76 | 1,656,651 | +0.34(+0.72%) |
Oct 11, 2021 | 48.06 | 48.25 | 47.39 | 47.42 | 1,104,509 | -0.68(-1.41%) |
Oct 08, 2021 | 49.54 | 49.83 | 47.84 | 48.10 | 1,855,530 | -1.52(-3.06%) |
Oct 07, 2021 | 50.44 | 51.10 | 49.49 | 49.62 | 1,521,411 | -0.53(-1.06%) |
Oct 06, 2021 | 50.20 | 50.33 | 49.34 | 50.15 | 1,081,077 | -0.18(-0.36%) |
Oct 05, 2021 | 49.76 | 50.63 | 49.59 | 50.33 | 1,808,510 | +0.62(+1.25%) |
Oct 04, 2021 | 50.28 | 50.71 | 49.53 | 49.71 | 1,297,477 | -0.45(-0.90%) |