Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 53.88 | 54.75 | 52.25 | 52.46 | 151,526 | -1.08(-2.02%) |
Dec 30, 2021 | 51.35 | 54.23 | 51.27 | 53.54 | 440,745 | +2.68(+5.27%) |
Dec 29, 2021 | 51.89 | 52.68 | 50.04 | 50.86 | 346,942 | -0.95(-1.83%) |
Dec 28, 2021 | 54.24 | 54.59 | 51.71 | 51.81 | 296,936 | -2.83(-5.18%) |
Dec 27, 2021 | 54.05 | 54.71 | 52.72 | 54.64 | 178,563 | +1.82(+3.45%) |
Dec 23, 2021 | 52.55 | 53.95 | 50.51 | 52.82 | 332,091 | +0.29(+0.55%) |
Dec 22, 2021 | 52.96 | 53.80 | 51.87 | 52.53 | 206,967 | -0.75(-1.41%) |
Dec 21, 2021 | 52.29 | 53.65 | 51.18 | 53.28 | 330,437 | +2.12(+4.14%) |
Dec 20, 2021 | 51.74 | 52.45 | 49.63 | 51.16 | 432,529 | -2.30(-4.30%) |
Dec 17, 2021 | 52.77 | 56.09 | 50.95 | 53.46 | 1,444,048 | -0.40(-0.74%) |
Dec 16, 2021 | 54.99 | 57.10 | 53.40 | 53.86 | 424,840 | -0.30(-0.55%) |
Dec 15, 2021 | 53.72 | 54.82 | 49.23 | 54.16 | 795,059 | -0.10(-0.18%) |
Dec 14, 2021 | 56.00 | 56.46 | 52.36 | 54.26 | 413,119 | -2.80(-4.91%) |
Dec 13, 2021 | 58.70 | 59.66 | 56.09 | 57.06 | 304,414 | -1.55(-2.64%) |
Dec 10, 2021 | 60.25 | 62.17 | 58.52 | 58.61 | 365,054 | -0.72(-1.21%) |
Dec 09, 2021 | 60.82 | 62.30 | 58.53 | 59.33 | 263,051 | -2.77(-4.46%) |
Dec 08, 2021 | 59.41 | 62.53 | 58.61 | 62.10 | 395,920 | +3.33(+5.67%) |
Dec 07, 2021 | 56.84 | 59.99 | 56.64 | 58.77 | 381,959 | +3.93(+7.17%) |
Dec 06, 2021 | 53.90 | 56.52 | 51.31 | 54.84 | 491,366 | +1.03(+1.91%) |
Dec 03, 2021 | 57.06 | 58.33 | 52.20 | 53.81 | 569,888 | -4.10(-7.08%) |
Dec 02, 2021 | 55.68 | 58.50 | 55.25 | 57.91 | 354,760 | +2.55(+4.61%) |
Dec 01, 2021 | 60.74 | 61.69 | 55.17 | 55.36 | 381,200 | -4.64(-7.73%) |
Nov 30, 2021 | 59.99 | 61.50 | 58.00 | 60.00 | 397,232 | -0.12(-0.20%) |
Nov 29, 2021 | 59.00 | 60.78 | 57.40 | 60.12 | 338,725 | +1.82(+3.12%) |
Nov 26, 2021 | 57.91 | 58.90 | 56.34 | 58.30 | 169,695 | -0.61(-1.04%) |
Nov 24, 2021 | 60.06 | 60.70 | 57.88 | 58.91 | 438,155 | -2.09(-3.43%) |
Nov 23, 2021 | 61.19 | 63.16 | 59.30 | 61.00 | 234,592 | -1.00(-1.61%) |
Nov 22, 2021 | 61.44 | 64.89 | 60.70 | 62.00 | 413,545 | +1.85(+3.08%) |
Nov 19, 2021 | 57.80 | 60.89 | 57.80 | 60.15 | 254,100 | +2.31(+3.99%) |
Nov 18, 2021 | 60.20 | 58.55 | 57.65 | 57.84 | 270,480 | -2.04(-3.41%) |
Nov 17, 2021 | 62.35 | 62.99 | 59.81 | 59.88 | 191,090 | -2.54(-4.07%) |
Nov 16, 2021 | 61.15 | 62.61 | 59.84 | 62.42 | 248,973 | +0.80(+1.30%) |
Nov 15, 2021 | 63.31 | 63.33 | 60.66 | 61.62 | 298,234 | -2.63(-4.09%) |
Nov 12, 2021 | 63.90 | 65.11 | 62.95 | 64.25 | 276,273 | +1.28(+2.03%) |
Nov 11, 2021 | 60.64 | 64.22 | 60.16 | 62.97 | 325,486 | +4.63(+7.94%) |
Nov 10, 2021 | 63.26 | 58.28 | 58.34 | 407,176 | -5.60(-8.76%) | |
Nov 09, 2021 | 65.45 | 66.00 | 62.68 | 63.94 | 208,360 | -0.74(-1.14%) |
Nov 08, 2021 | 64.31 | 66.25 | 63.64 | 64.68 | 353,216 | +0.73(+1.14%) |
Nov 05, 2021 | 66.88 | 66.88 | 62.54 | 63.95 | 285,465 | -2.28(-3.45%) |
Nov 04, 2021 | 65.29 | 68.89 | 65.22 | 66.23 | 360,365 | +1.64(+2.53%) |
Nov 03, 2021 | 64.20 | 65.04 | 62.72 | 64.60 | 205,958 | +0.25(+0.39%) |
Nov 02, 2021 | 64.71 | 65.40 | 62.90 | 64.35 | 187,630 | -0.64(-0.98%) |
Nov 01, 2021 | 63.00 | 65.68 | 64.18 | 64.99 | 313,327 | +2.65(+4.25%) |
Oct 29, 2021 | 65.02 | 65.22 | 62.34 | 62.34 | 339,494 | -3.15(-4.81%) |
Oct 28, 2021 | 62.90 | 65.80 | 62.05 | 65.49 | 331,629 | +2.88(+4.60%) |
Oct 27, 2021 | 63.44 | 63.87 | 62.04 | 62.61 | 232,673 | -1.34(-2.10%) |
Oct 26, 2021 | 64.00 | 63.31 | 63.95 | 644,931 | +1.45(+2.32%) | |
Oct 25, 2021 | 57.70 | 62.58 | 57.66 | 62.50 | 467,088 | +6.79(+12.19%) |
Oct 22, 2021 | 58.61 | 59.48 | 55.52 | 55.71 | 404,062 | -3.08(-5.24%) |
Oct 21, 2021 | 59.10 | 61.74 | 58.25 | 58.79 | 226,487 | -1.95(-3.21%) |
Oct 20, 2021 | 62.40 | 62.58 | 59.51 | 60.74 | 309,758 | -1.64(-2.63%) |
Oct 19, 2021 | 63.13 | 63.80 | 61.52 | 62.38 | 367,010 | +0.34(+0.55%) |
Oct 18, 2021 | 59.97 | 62.70 | 59.97 | 62.04 | 195,057 | +1.14(+1.87%) |
Oct 15, 2021 | 62.60 | 62.99 | 60.40 | 60.90 | 264,697 | -1.59(-2.54%) |
Oct 14, 2021 | 61.42 | 62.90 | 61.18 | 62.49 | 322,129 | +2.39(+3.98%) |
Oct 13, 2021 | 58.45 | 61.29 | 58.44 | 60.10 | 276,314 | +2.16(+3.73%) |
Oct 12, 2021 | 57.73 | 61.22 | 57.14 | 57.94 | 641,236 | +0.58(+1.01%) |
Oct 11, 2021 | 54.94 | 58.79 | 54.50 | 57.36 | 344,821 | +3.29(+6.08%) |
Oct 08, 2021 | 55.32 | 55.40 | 53.77 | 54.07 | 150,035 | -0.78(-1.42%) |
Oct 07, 2021 | 53.59 | 55.75 | 53.00 | 54.85 | 248,633 | +2.25(+4.28%) |
Oct 06, 2021 | 53.13 | 53.89 | 51.64 | 52.60 | 189,056 | -1.06(-1.98%) |
Oct 05, 2021 | 53.12 | 55.38 | 52.00 | 53.66 | 249,461 | +0.47(+0.88%) |
Oct 04, 2021 | 54.90 | 55.10 | 52.55 | 53.19 | 345,133 | -0.94(-1.74%) |