Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 52.50 | 54.30 | 51.59 | 52.00 | 166,976 | -0.90(-1.70%) |
Dec 30, 2021 | 50.90 | 54.50 | 50.70 | 52.90 | 222,884 | +1.50(+2.92%) |
Dec 29, 2021 | 53.20 | 53.20 | 50.60 | 51.40 | 200,083 | -1.80(-3.38%) |
Dec 28, 2021 | 55.30 | 55.50 | 52.60 | 53.20 | 159,383 | -1.90(-3.45%) |
Dec 27, 2021 | 53.80 | 55.80 | 53.25 | 55.10 | 214,022 | +1.30(+2.42%) |
Dec 23, 2021 | 53.20 | 54.50 | 52.30 | 53.80 | 271,486 | +0.70(+1.32%) |
Dec 22, 2021 | 53.60 | 54.10 | 52.20 | 53.10 | 235,134 | -1.10(-2.03%) |
Dec 21, 2021 | 54.20 | 54.90 | 52.70 | 54.20 | 194,049 | +1.10(+2.07%) |
Dec 20, 2021 | 54.00 | 55.30 | 52.80 | 53.10 | 189,303 | -2.50(-4.50%) |
Dec 17, 2021 | 58.50 | 58.70 | 55.10 | 55.60 | 2,060,877 | -3.60(-6.08%) |
Dec 16, 2021 | 62.00 | 64.30 | 58.60 | 59.20 | 347,425 | -2.70(-4.36%) |
Dec 15, 2021 | 59.50 | 62.40 | 57.70 | 61.90 | 290,805 | +2.80(+4.74%) |
Dec 14, 2021 | 58.40 | 61.41 | 58.00 | 59.10 | 205,342 | -0.60(-1.01%) |
Dec 13, 2021 | 58.80 | 60.85 | 57.60 | 59.70 | 284,726 | +1.60(+2.75%) |
Dec 10, 2021 | 61.80 | 61.95 | 57.70 | 58.10 | 258,141 | -2.80(-4.60%) |
Dec 09, 2021 | 64.20 | 66.30 | 60.90 | 60.90 | 147,494 | -4.30(-6.60%) |
Dec 08, 2021 | 64.80 | 66.60 | 63.50 | 65.20 | 158,233 | +0.20(+0.31%) |
Dec 07, 2021 | 62.50 | 66.60 | 62.30 | 65.00 | 232,415 | +3.60(+5.86%) |
Dec 06, 2021 | 60.80 | 63.05 | 58.90 | 61.40 | 218,497 | -1.40(-2.23%) |
Dec 03, 2021 | 64.30 | 65.19 | 60.05 | 62.80 | 218,573 | -1.50(-2.33%) |
Dec 02, 2021 | 64.90 | 66.30 | 62.70 | 64.30 | 135,403 | -1.00(-1.53%) |
Dec 01, 2021 | 68.60 | 71.60 | 65.10 | 65.30 | 209,751 | -2.70(-3.97%) |
Nov 30, 2021 | 67.00 | 70.65 | 65.10 | 68.00 | 243,430 | +0.20(+0.29%) |
Nov 29, 2021 | 66.50 | 69.30 | 64.70 | 67.80 | 299,268 | +1.90(+2.88%) |
Nov 26, 2021 | 61.00 | 66.30 | 60.70 | 65.90 | 259,193 | +2.70(+4.27%) |
Nov 24, 2021 | 60.40 | 63.20 | 60.10 | 63.20 | 136,027 | +1.20(+1.94%) |
Nov 23, 2021 | 63.00 | 65.10 | 59.70 | 62.00 | 239,969 | +0.30(+0.49%) |
Nov 22, 2021 | 66.30 | 66.80 | 60.30 | 61.70 | 271,142 | -4.40(-6.66%) |
Nov 19, 2021 | 64.30 | 69.70 | 64.30 | 66.10 | 228,700 | +0.90(+1.38%) |
Nov 18, 2021 | 67.10 | 65.75 | 64.90 | 65.20 | 153,391 | -1.90(-2.83%) |
Nov 17, 2021 | 71.80 | 72.20 | 66.70 | 67.10 | 172,974 | -5.00(-6.93%) |
Nov 16, 2021 | 74.50 | 75.90 | 71.30 | 72.10 | 129,279 | -3.70(-4.88%) |
Nov 15, 2021 | 71.30 | 77.15 | 71.00 | 75.80 | 341,063 | +5.00(+7.06%) |
Nov 12, 2021 | 71.00 | 71.48 | 69.60 | 70.80 | 125,014 | +1.20(+1.72%) |
Nov 11, 2021 | 69.80 | 71.20 | 67.80 | 69.60 | 150,436 | +1.30(+1.90%) |
Nov 10, 2021 | 75.60 | 68.30 | 265,410 | -8.80(-11.41%) | ||
Nov 09, 2021 | 77.10 | 79.50 | 70.50 | 77.10 | 425,519 | +5.70(+7.98%) |
Nov 08, 2021 | 68.30 | 72.80 | 68.30 | 71.40 | 189,533 | +3.40(+5.00%) |
Nov 05, 2021 | 70.00 | 70.00 | 67.52 | 68.00 | 133,806 | -1.30(-1.88%) |
Nov 04, 2021 | 70.70 | 71.96 | 68.60 | 69.30 | 109,066 | -1.90(-2.67%) |
Nov 03, 2021 | 70.00 | 72.20 | 69.40 | 71.20 | 160,909 | +1.00(+1.42%) |
Nov 02, 2021 | 67.90 | 70.30 | 66.30 | 70.20 | 172,203 | +2.70(+4.00%) |
Nov 01, 2021 | 63.20 | 67.50 | 65.30 | 67.50 | 204,166 | +5.90(+9.58%) |
Oct 29, 2021 | 64.40 | 64.60 | 61.50 | 61.60 | 176,509 | -2.20(-3.45%) |
Oct 28, 2021 | 65.40 | 66.55 | 63.30 | 63.80 | 272,405 | -0.90(-1.39%) |
Oct 27, 2021 | 67.20 | 68.50 | 63.50 | 64.70 | 225,177 | -2.30(-3.43%) |
Oct 26, 2021 | 71.40 | 67.00 | 67.00 | 268,263 | -3.00(-4.29%) | |
Oct 25, 2021 | 65.90 | 71.20 | 65.90 | 70.00 | 196,260 | +4.50(+6.87%) |
Oct 22, 2021 | 68.30 | 68.30 | 64.50 | 65.50 | 182,567 | -3.50(-5.07%) |
Oct 21, 2021 | 68.10 | 70.10 | 67.80 | 69.00 | 57,130 | +0.70(+1.02%) |
Oct 20, 2021 | 70.00 | 70.40 | 67.70 | 68.30 | 65,726 | -2.10(-2.98%) |
Oct 19, 2021 | 67.70 | 71.00 | 67.70 | 70.40 | 150,524 | +3.20(+4.76%) |
Oct 18, 2021 | 70.00 | 70.00 | 64.90 | 67.20 | 177,865 | -2.20(-3.17%) |
Oct 15, 2021 | 70.50 | 71.88 | 69.20 | 69.40 | 61,248 | -0.20(-0.29%) |
Oct 14, 2021 | 70.00 | 72.90 | 69.40 | 69.60 | 82,889 | +0.00(+0.00%) |
Oct 13, 2021 | 68.20 | 69.60 | 67.20 | 69.60 | 61,442 | +1.80(+2.65%) |
Oct 12, 2021 | 68.20 | 69.50 | 67.60 | 67.80 | 57,801 | +0.10(+0.15%) |
Oct 11, 2021 | 68.20 | 70.40 | 67.10 | 67.70 | 199,354 | +0.00(+0.00%) |
Oct 08, 2021 | 71.30 | 71.70 | 67.20 | 67.70 | 93,751 | -3.30(-4.65%) |
Oct 07, 2021 | 72.30 | 73.70 | 70.90 | 71.00 | 111,315 | -1.00(-1.39%) |
Oct 06, 2021 | 72.80 | 73.99 | 71.60 | 72.00 | 58,204 | -1.10(-1.50%) |
Oct 05, 2021 | 73.30 | 75.90 | 72.90 | 73.10 | 115,282 | +1.50(+2.09%) |
Oct 04, 2021 | 73.00 | 73.00 | 70.30 | 71.60 | 77,782 | -1.50(-2.05%) |