Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 65.60 | 68.07 | 64.20 | 66.60 | 1,011 | +0.00(+0.00%) |
Dec 30, 2021 | 64.80 | 68.45 | 61.40 | 66.60 | 1,448 | +2.60(+4.06%) |
Dec 29, 2021 | 68.40 | 68.40 | 63.60 | 64.00 | 2,670 | -3.00(-4.48%) |
Dec 28, 2021 | 77.00 | 77.00 | 66.80 | 67.00 | 3,898 | -5.00(-6.94%) |
Dec 27, 2021 | 75.60 | 75.60 | 71.60 | 72.00 | 1,244 | -0.90(-1.23%) |
Dec 23, 2021 | 75.00 | 75.00 | 70.60 | 72.90 | 1,407 | -0.30(-0.41%) |
Dec 22, 2021 | 77.00 | 77.80 | 72.60 | 73.20 | 6,049 | -4.80(-6.15%) |
Dec 21, 2021 | 76.80 | 81.17 | 74.20 | 78.00 | 4,284 | +0.00(+0.00%) |
Dec 20, 2021 | 75.40 | 79.75 | 72.20 | 78.00 | 2,578 | +1.00(+1.30%) |
Dec 17, 2021 | 74.20 | 77.60 | 69.00 | 77.00 | 3,330 | +2.80(+3.77%) |
Dec 16, 2021 | 77.80 | 77.80 | 71.30 | 74.20 | 1,876 | -0.60(-0.80%) |
Dec 15, 2021 | 73.00 | 79.20 | 66.20 | 74.80 | 2,870 | +2.80(+3.89%) |
Dec 14, 2021 | 67.80 | 73.40 | 67.33 | 72.00 | 2,390 | +4.00(+5.88%) |
Dec 13, 2021 | 67.20 | 69.60 | 63.00 | 68.00 | 1,171 | +0.60(+0.89%) |
Dec 10, 2021 | 66.80 | 68.33 | 62.00 | 67.40 | 2,451 | +1.20(+1.81%) |
Dec 09, 2021 | 64.20 | 67.00 | 64.20 | 66.20 | 932 | +1.20(+1.85%) |
Dec 08, 2021 | 63.40 | 66.20 | 59.00 | 65.00 | 1,690 | +1.00(+1.56%) |
Dec 07, 2021 | 61.80 | 65.00 | 58.59 | 64.00 | 1,732 | +3.40(+5.61%) |
Dec 06, 2021 | 58.00 | 64.60 | 57.08 | 60.60 | 3,322 | +1.60(+2.71%) |
Dec 03, 2021 | 63.20 | 63.20 | 57.60 | 59.00 | 1,030 | -3.60(-5.75%) |
Dec 02, 2021 | 60.00 | 63.60 | 56.60 | 62.60 | 1,979 | +1.20(+1.95%) |
Dec 01, 2021 | 64.00 | 66.60 | 61.20 | 61.40 | 2,996 | -0.20(-0.32%) |
Nov 30, 2021 | 60.60 | 62.00 | 59.66 | 61.60 | 1,069 | +1.60(+2.67%) |
Nov 29, 2021 | 60.00 | 61.20 | 58.60 | 60.00 | 1,056 | +1.20(+2.04%) |
Nov 26, 2021 | 59.80 | 61.00 | 55.40 | 58.80 | 1,386 | -1.00(-1.67%) |
Nov 24, 2021 | 56.36 | 60.40 | 56.36 | 59.80 | 697 | +1.20(+2.05%) |
Nov 23, 2021 | 59.60 | 60.96 | 57.40 | 58.60 | 748 | -2.40(-3.93%) |
Nov 22, 2021 | 60.40 | 61.20 | 53.40 | 61.00 | 7,225 | +2.00(+3.39%) |
Nov 19, 2021 | 61.20 | 62.80 | 59.00 | 59.00 | 6,161 | -2.20(-3.59%) |
Nov 18, 2021 | 64.60 | 62.10 | 61.20 | 61.20 | 3,825 | -3.20(-4.97%) |
Nov 17, 2021 | 64.60 | 65.60 | 63.00 | 64.40 | 924 | -0.40(-0.62%) |
Nov 16, 2021 | 66.00 | 66.25 | 63.00 | 64.80 | 1,484 | -1.20(-1.82%) |
Nov 15, 2021 | 65.40 | 67.96 | 63.80 | 66.00 | 1,508 | +0.00(+0.00%) |
Nov 12, 2021 | 65.40 | 66.00 | 63.77 | 66.00 | 1,019 | +0.00(+0.00%) |
Nov 11, 2021 | 64.80 | 66.00 | 63.60 | 66.00 | 859 | +1.00(+1.54%) |
Nov 10, 2021 | 65.00 | 65.00 | 3,302 | -1.00(-1.52%) | ||
Nov 09, 2021 | 66.40 | 66.40 | 64.20 | 66.00 | 1,820 | -0.20(-0.30%) |
Nov 08, 2021 | 66.40 | 66.60 | 65.40 | 66.20 | 1,774 | -0.20(-0.30%) |
Nov 05, 2021 | 68.20 | 68.20 | 66.20 | 66.40 | 1,027 | -1.20(-1.78%) |
Nov 04, 2021 | 68.00 | 68.80 | 67.00 | 67.60 | 1,050 | +0.20(+0.30%) |
Nov 03, 2021 | 71.60 | 72.20 | 66.40 | 67.40 | 2,337 | -4.00(-5.60%) |
Nov 02, 2021 | 68.80 | 71.40 | 68.40 | 71.40 | 1,904 | +1.80(+2.59%) |
Nov 01, 2021 | 68.00 | 69.60 | 67.00 | 69.60 | 1,398 | +0.60(+0.87%) |
Oct 29, 2021 | 67.40 | 69.60 | 66.60 | 69.00 | 1,451 | +1.40(+2.07%) |
Oct 28, 2021 | 68.00 | 68.20 | 66.60 | 67.60 | 2,063 | -0.40(-0.59%) |
Oct 27, 2021 | 70.40 | 70.40 | 67.40 | 68.00 | 2,041 | -1.40(-2.02%) |
Oct 26, 2021 | 70.00 | 69.40 | 3,332 | +0.60(+0.87%) | ||
Oct 25, 2021 | 75.00 | 75.00 | 67.60 | 68.80 | 4,276 | -6.20(-8.27%) |
Oct 22, 2021 | 77.80 | 77.80 | 72.80 | 75.00 | 2,824 | -3.60(-4.58%) |
Oct 21, 2021 | 80.60 | 80.60 | 76.40 | 78.60 | 2,283 | -2.20(-2.72%) |
Oct 20, 2021 | 80.00 | 81.00 | 78.00 | 80.80 | 2,044 | +2.00(+2.54%) |
Oct 19, 2021 | 84.00 | 84.00 | 77.80 | 78.80 | 4,196 | -5.00(-5.97%) |
Oct 18, 2021 | 79.80 | 85.60 | 76.20 | 83.80 | 5,004 | +4.40(+5.54%) |
Oct 15, 2021 | 78.80 | 80.00 | 76.00 | 79.40 | 3,593 | +0.80(+1.02%) |
Oct 14, 2021 | 70.60 | 79.20 | 68.00 | 78.60 | 4,994 | +8.00(+11.33%) |
Oct 13, 2021 | 80.60 | 80.65 | 69.60 | 70.60 | 2,158 | -1.20(-1.67%) |
Oct 12, 2021 | 73.00 | 73.80 | 69.11 | 71.80 | 2,163 | -2.20(-2.97%) |
Oct 11, 2021 | 79.80 | 79.84 | 72.80 | 74.00 | 2,925 | -6.00(-7.50%) |
Oct 08, 2021 | 79.40 | 85.00 | 75.60 | 80.00 | 17,706 | +7.20(+9.89%) |
Oct 07, 2021 | 70.00 | 73.40 | 67.60 | 72.80 | 2,087 | +4.10(+5.97%) |
Oct 06, 2021 | 68.60 | 69.80 | 66.20 | 68.70 | 326 | -2.30(-3.24%) |
Oct 05, 2021 | 68.60 | 71.00 | 66.05 | 71.00 | 2,514 | +2.40(+3.50%) |
Oct 04, 2021 | 66.20 | 68.60 | 64.60 | 68.60 | 856 | +1.00(+1.48%) |