Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 54.21 | 54.83 | 53.81 | 54.27 | 4,629 | +0.07(+0.13%) |
Dec 30, 2021 | 53.28 | 54.56 | 53.16 | 54.20 | 5,162 | +1.99(+3.81%) |
Dec 29, 2021 | 53.09 | 53.79 | 52.19 | 52.21 | 4,375 | -1.54(-2.87%) |
Dec 28, 2021 | 53.94 | 53.97 | 53.62 | 53.75 | 3,566 | -0.20(-0.37%) |
Dec 27, 2021 | 53.11 | 54.22 | 52.99 | 53.95 | 5,540 | +1.20(+2.28%) |
Dec 23, 2021 | 52.46 | 52.82 | 52.35 | 52.75 | 1,915 | +0.06(+0.11%) |
Dec 22, 2021 | 50.92 | 52.69 | 50.92 | 52.69 | 6,633 | +1.46(+2.85%) |
Dec 21, 2021 | 51.35 | 51.70 | 51.19 | 51.23 | 3,615 | +0.46(+0.91%) |
Dec 20, 2021 | 50.86 | 50.86 | 50.22 | 50.77 | 3,867 | -2.93(-5.45%) |
Dec 17, 2021 | 53.38 | 53.69 | 52.84 | 53.69 | 4,412 | -0.52(-0.96%) |
Dec 16, 2021 | 53.60 | 54.33 | 53.30 | 54.21 | 2,640 | +1.82(+3.47%) |
Dec 15, 2021 | 52.11 | 52.39 | 50.33 | 52.39 | 2,511 | +0.50(+0.96%) |
Dec 14, 2021 | 53.34 | 53.51 | 51.86 | 51.90 | 5,049 | -0.59(-1.12%) |
Dec 13, 2021 | 55.21 | 55.21 | 52.46 | 52.48 | 4,703 | -2.03(-3.72%) |
Dec 10, 2021 | 54.50 | 54.51 | 54.37 | 54.51 | 899 | +0.25(+0.47%) |
Dec 09, 2021 | 54.64 | 54.64 | 54.16 | 54.26 | 1,028 | -1.84(-3.28%) |
Dec 08, 2021 | 55.96 | 56.12 | 55.45 | 56.10 | 3,182 | +1.30(+2.37%) |
Dec 07, 2021 | 54.69 | 54.87 | 54.46 | 54.80 | 3,853 | +1.99(+3.76%) |
Dec 06, 2021 | 52.78 | 52.81 | 52.78 | 52.81 | 657 | +1.35(+2.62%) |
Dec 03, 2021 | 52.07 | 52.07 | 51.38 | 51.47 | 7,350 | -0.70(-1.34%) |
Dec 02, 2021 | 51.16 | 52.17 | 50.99 | 52.17 | 3,066 | +3.77(+7.79%) |
Dec 01, 2021 | 51.61 | 51.61 | 48.40 | 48.40 | 1,113 | -0.58(-1.19%) |
Nov 30, 2021 | 48.24 | 49.35 | 48.00 | 48.98 | 3,845 | -0.92(-1.85%) |
Nov 29, 2021 | 50.27 | 50.27 | 49.84 | 49.90 | 3,765 | +0.17(+0.34%) |
Nov 26, 2021 | 49.50 | 49.73 | 48.64 | 49.73 | 5,220 | -2.51(-4.81%) |
Nov 24, 2021 | 51.53 | 52.25 | 51.53 | 52.25 | 1,580 | +0.41(+0.80%) |
Nov 23, 2021 | 50.00 | 52.01 | 50.00 | 51.83 | 1,634 | +0.86(+1.68%) |
Nov 22, 2021 | 51.82 | 52.55 | 50.97 | 50.97 | 3,500 | +0.56(+1.11%) |
Nov 19, 2021 | 50.87 | 51.57 | 50.39 | 50.41 | 6,166 | -0.15(-0.31%) |
Nov 18, 2021 | 51.54 | 50.63 | 50.57 | 50.57 | 8,886 | -2.02(-3.84%) |
Nov 17, 2021 | 54.25 | 54.25 | 52.29 | 52.59 | 15,384 | -2.12(-3.87%) |
Nov 16, 2021 | 55.17 | 55.17 | 54.52 | 54.70 | 13,120 | -2.05(-3.62%) |
Nov 15, 2021 | 56.75 | 56.84 | 56.68 | 56.76 | 7,370 | -0.67(-1.16%) |
Nov 12, 2021 | 57.00 | 57.57 | 57.00 | 57.42 | 3,141 | -1.01(-1.73%) |
Nov 11, 2021 | 58.71 | 59.21 | 58.43 | 58.43 | 6,278 | +2.20(+3.90%) |
Nov 10, 2021 | 57.62 | 56.24 | 2,902 | -0.82(-1.44%) | ||
Nov 09, 2021 | 57.74 | 57.74 | 56.51 | 57.06 | 6,032 | +0.94(+1.67%) |
Nov 08, 2021 | 55.51 | 56.50 | 55.51 | 56.13 | 7,402 | +0.66(+1.18%) |
Nov 05, 2021 | 55.74 | 56.10 | 55.18 | 55.47 | 6,895 | +1.38(+2.56%) |
Nov 04, 2021 | 53.87 | 54.28 | 53.71 | 54.09 | 1,352 | -1.97(-3.51%) |
Nov 03, 2021 | 54.18 | 56.07 | 54.18 | 56.05 | 4,580 | +1.78(+3.29%) |
Nov 02, 2021 | 54.54 | 54.62 | 53.94 | 54.27 | 3,213 | -1.70(-3.03%) |
Nov 01, 2021 | 55.69 | 55.97 | 55.18 | 55.97 | 1,623 | +1.27(+2.31%) |
Oct 29, 2021 | 56.73 | 56.81 | 54.65 | 54.70 | 5,383 | -2.71(-4.72%) |
Oct 28, 2021 | 57.74 | 57.98 | 56.92 | 57.41 | 5,426 | -0.83(-1.43%) |
Oct 27, 2021 | 60.27 | 60.27 | 57.93 | 58.25 | 4,653 | -1.68(-2.80%) |
Oct 26, 2021 | 60.99 | 59.93 | 8,300 | -1.08(-1.77%) | ||
Oct 25, 2021 | 59.87 | 61.25 | 59.29 | 61.01 | 6,310 | +3.27(+5.66%) |
Oct 22, 2021 | 56.97 | 58.10 | 54.82 | 57.74 | 3,423 | -0.67(-1.15%) |
Oct 21, 2021 | 59.60 | 59.60 | 56.95 | 58.41 | 6,872 | -3.90(-6.27%) |
Oct 20, 2021 | 61.30 | 62.45 | 61.30 | 62.32 | 2,649 | +1.04(+1.70%) |
Oct 19, 2021 | 62.10 | 62.79 | 61.03 | 61.27 | 8,559 | -3.01(-4.68%) |
Oct 18, 2021 | 62.75 | 64.37 | 62.73 | 64.28 | 3,573 | -0.96(-1.47%) |
Oct 15, 2021 | 63.09 | 65.24 | 63.05 | 65.24 | 2,437 | +3.15(+5.08%) |
Oct 14, 2021 | 62.66 | 62.72 | 61.95 | 62.09 | 2,028 | +0.15(+0.24%) |
Oct 13, 2021 | 61.97 | 61.97 | 61.28 | 61.94 | 2,289 | +1.18(+1.94%) |
Oct 12, 2021 | 61.16 | 61.22 | 60.76 | 60.76 | 6,130 | +0.02(+0.03%) |
Oct 11, 2021 | 62.25 | 62.25 | 60.74 | 60.74 | 536 | -0.95(-1.54%) |
Oct 08, 2021 | 62.05 | 62.05 | 61.69 | 61.69 | 423 | +0.74(+1.21%) |
Oct 07, 2021 | 61.74 | 61.75 | 60.96 | 60.96 | 2,783 | -0.16(-0.26%) |
Oct 06, 2021 | 59.76 | 61.12 | 59.02 | 61.12 | 2,862 | +0.09(+0.15%) |
Oct 05, 2021 | 60.91 | 61.74 | 60.91 | 61.02 | 1,030 | -0.51(-0.82%) |
Oct 04, 2021 | 62.32 | 63.38 | 61.11 | 61.53 | 4,910 | -2.77(-4.31%) |