Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.14 | 61.97 | 60.06 | 61.42 | 268,671 | +1.04(+1.73%) |
Dec 30, 2021 | 60.70 | 61.39 | 60.32 | 60.37 | 239,011 | -0.50(-0.82%) |
Dec 29, 2021 | 60.36 | 61.54 | 60.17 | 60.87 | 196,733 | +0.66(+1.09%) |
Dec 28, 2021 | 60.26 | 61.19 | 60.07 | 60.22 | 180,268 | -0.34(-0.56%) |
Dec 27, 2021 | 59.20 | 60.59 | 58.74 | 60.55 | 334,859 | +1.54(+2.62%) |
Dec 23, 2021 | 58.87 | 59.65 | 58.62 | 59.01 | 213,668 | +0.33(+0.56%) |
Dec 22, 2021 | 56.62 | 58.88 | 56.26 | 58.68 | 223,936 | +2.12(+3.75%) |
Dec 21, 2021 | 55.69 | 57.03 | 54.91 | 56.56 | 399,801 | +1.43(+2.60%) |
Dec 20, 2021 | 54.83 | 55.28 | 53.39 | 55.13 | 481,138 | -0.33(-0.59%) |
Dec 17, 2021 | 56.84 | 57.64 | 55.08 | 55.46 | 1,327,069 | -1.80(-3.15%) |
Dec 16, 2021 | 58.22 | 58.60 | 56.90 | 57.26 | 301,417 | -0.51(-0.88%) |
Dec 15, 2021 | 55.90 | 57.94 | 55.46 | 57.77 | 509,154 | +2.30(+4.15%) |
Dec 14, 2021 | 54.93 | 56.01 | 54.37 | 55.46 | 396,170 | +0.61(+1.12%) |
Dec 13, 2021 | 57.60 | 57.68 | 54.84 | 54.85 | 392,917 | -2.75(-4.78%) |
Dec 10, 2021 | 57.19 | 57.79 | 56.71 | 57.60 | 260,790 | +0.69(+1.21%) |
Dec 09, 2021 | 56.83 | 57.34 | 56.35 | 56.91 | 205,488 | -0.41(-0.72%) |
Dec 08, 2021 | 58.06 | 58.10 | 56.78 | 57.33 | 292,084 | -0.39(-0.67%) |
Dec 07, 2021 | 58.52 | 59.12 | 57.68 | 57.72 | 327,474 | +0.02(+0.03%) |
Dec 06, 2021 | 59.62 | 59.62 | 57.53 | 57.70 | 392,562 | -1.19(-2.02%) |
Dec 03, 2021 | 58.23 | 60.17 | 58.04 | 58.89 | 471,697 | +0.94(+1.62%) |
Dec 02, 2021 | 56.65 | 58.63 | 56.31 | 57.95 | 299,506 | +1.90(+3.39%) |
Dec 01, 2021 | 57.51 | 58.39 | 55.91 | 56.05 | 481,543 | +0.13(+0.23%) |
Nov 30, 2021 | 58.06 | 58.47 | 55.74 | 55.92 | 541,926 | -2.81(-4.79%) |
Nov 29, 2021 | 59.76 | 60.28 | 58.41 | 58.73 | 414,872 | +0.04(+0.07%) |
Nov 26, 2021 | 58.73 | 60.29 | 57.90 | 58.69 | 241,102 | -2.41(-3.94%) |
Nov 24, 2021 | 61.04 | 61.39 | 60.29 | 61.10 | 264,275 | +0.00(+0.00%) |
Nov 23, 2021 | 60.41 | 61.28 | 59.90 | 61.10 | 353,582 | +0.46(+0.76%) |
Nov 22, 2021 | 59.97 | 61.93 | 59.97 | 60.64 | 290,764 | +1.31(+2.21%) |
Nov 19, 2021 | 58.54 | 60.29 | 58.54 | 59.33 | 232,359 | +0.18(+0.31%) |
Nov 18, 2021 | 59.20 | 59.30 | 58.82 | 59.15 | 313,387 | +0.44(+0.74%) |
Nov 17, 2021 | 57.65 | 58.89 | 56.97 | 58.71 | 333,355 | +0.78(+1.35%) |
Nov 16, 2021 | 56.95 | 58.50 | 56.36 | 57.93 | 284,837 | +0.92(+1.61%) |
Nov 15, 2021 | 57.18 | 57.66 | 56.70 | 57.01 | 278,022 | +0.10(+0.17%) |
Nov 12, 2021 | 57.28 | 57.57 | 56.54 | 56.91 | 272,611 | +0.05(+0.09%) |
Nov 11, 2021 | 56.30 | 57.45 | 56.09 | 56.86 | 257,410 | +0.84(+1.50%) |
Nov 10, 2021 | 57.06 | 56.02 | 381,336 | -1.49(-2.60%) | ||
Nov 09, 2021 | 56.65 | 58.01 | 56.40 | 57.51 | 375,597 | +1.00(+1.77%) |
Nov 08, 2021 | 58.07 | 58.56 | 56.12 | 56.52 | 390,459 | -1.01(-1.75%) |
Nov 05, 2021 | 56.19 | 58.26 | 56.16 | 57.52 | 559,714 | +2.06(+3.72%) |
Nov 04, 2021 | 55.62 | 57.22 | 55.34 | 55.46 | 634,317 | +0.23(+0.42%) |
Nov 03, 2021 | 52.07 | 55.53 | 51.81 | 55.23 | 761,707 | +3.78(+7.34%) |
Nov 02, 2021 | 49.24 | 51.77 | 46.63 | 51.45 | 843,988 | +2.26(+4.59%) |
Nov 01, 2021 | 46.72 | 49.47 | 46.70 | 49.19 | 658,243 | +2.49(+5.33%) |
Oct 29, 2021 | 47.01 | 47.60 | 45.94 | 46.70 | 553,492 | +1.38(+3.04%) |
Oct 28, 2021 | 44.77 | 45.63 | 44.77 | 45.32 | 246,367 | +0.93(+2.10%) |
Oct 27, 2021 | 47.16 | 47.01 | 44.37 | 44.39 | 415,930 | -2.91(-6.16%) |
Oct 26, 2021 | 49.25 | 47.26 | 47.30 | 373,155 | -1.77(-3.61%) | |
Oct 25, 2021 | 48.09 | 49.22 | 47.89 | 49.08 | 228,420 | +0.96(+2.01%) |
Oct 22, 2021 | 48.28 | 49.07 | 48.04 | 48.11 | 314,864 | +0.02(+0.05%) |
Oct 21, 2021 | 47.91 | 48.56 | 47.34 | 48.09 | 284,613 | +0.03(+0.07%) |
Oct 20, 2021 | 46.68 | 48.14 | 46.68 | 48.05 | 255,276 | +1.39(+2.99%) |
Oct 19, 2021 | 49.31 | 49.31 | 46.49 | 46.66 | 533,638 | -2.13(-4.36%) |
Oct 18, 2021 | 48.46 | 49.08 | 47.93 | 48.79 | 205,432 | +0.35(+0.72%) |
Oct 15, 2021 | 49.49 | 50.07 | 48.43 | 48.44 | 468,215 | -0.30(-0.61%) |
Oct 14, 2021 | 48.65 | 49.06 | 48.20 | 48.74 | 348,007 | +0.88(+1.84%) |
Oct 13, 2021 | 47.42 | 47.98 | 46.67 | 47.85 | 274,004 | +0.64(+1.34%) |
Oct 12, 2021 | 46.63 | 48.33 | 46.63 | 47.22 | 470,203 | +0.59(+1.27%) |
Oct 11, 2021 | 45.66 | 46.98 | 45.63 | 46.63 | 276,820 | +1.05(+2.30%) |
Oct 08, 2021 | 46.49 | 46.58 | 45.55 | 45.58 | 295,202 | -1.09(-2.33%) |
Oct 07, 2021 | 46.42 | 47.52 | 46.25 | 46.67 | 368,962 | +0.54(+1.18%) |
Oct 06, 2021 | 45.36 | 46.34 | 44.91 | 46.12 | 477,930 | +0.21(+0.47%) |
Oct 05, 2021 | 45.11 | 46.04 | 44.14 | 45.91 | 364,638 | +0.69(+1.53%) |
Oct 04, 2021 | 45.36 | 46.04 | 44.92 | 45.22 | 243,353 | -0.07(-0.16%) |