Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 52.18 | 52.94 | 51.29 | 51.35 | 239,695 | -1.13(-2.15%) |
Dec 30, 2021 | 52.45 | 53.90 | 52.34 | 52.48 | 334,988 | -0.21(-0.40%) |
Dec 29, 2021 | 52.38 | 52.79 | 51.62 | 52.69 | 226,035 | +0.27(+0.52%) |
Dec 28, 2021 | 52.25 | 53.20 | 52.04 | 52.42 | 186,366 | -0.09(-0.17%) |
Dec 27, 2021 | 52.39 | 52.86 | 51.33 | 52.51 | 251,423 | -0.25(-0.47%) |
Dec 23, 2021 | 52.35 | 53.46 | 51.92 | 52.76 | 320,483 | +0.73(+1.40%) |
Dec 22, 2021 | 52.23 | 52.60 | 51.33 | 52.03 | 233,876 | -0.40(-0.76%) |
Dec 21, 2021 | 50.97 | 52.92 | 50.90 | 52.43 | 296,983 | +2.07(+4.11%) |
Dec 20, 2021 | 49.78 | 50.91 | 49.45 | 50.36 | 360,378 | -0.56(-1.10%) |
Dec 17, 2021 | 50.00 | 52.09 | 49.64 | 50.92 | 1,767,969 | +0.62(+1.23%) |
Dec 16, 2021 | 52.50 | 53.14 | 50.13 | 50.30 | 414,871 | -1.69(-3.25%) |
Dec 15, 2021 | 51.00 | 52.61 | 49.51 | 51.99 | 409,341 | +1.12(+2.20%) |
Dec 14, 2021 | 50.69 | 52.61 | 50.27 | 50.87 | 337,951 | -1.00(-1.93%) |
Dec 13, 2021 | 50.93 | 52.49 | 50.03 | 51.87 | 658,927 | +2.31(+4.66%) |
Dec 10, 2021 | 51.52 | 52.29 | 49.26 | 49.56 | 321,074 | -1.34(-2.63%) |
Dec 09, 2021 | 51.65 | 52.75 | 50.84 | 50.90 | 221,474 | -1.62(-3.08%) |
Dec 08, 2021 | 51.99 | 53.68 | 51.56 | 52.52 | 257,015 | +0.53(+1.02%) |
Dec 07, 2021 | 52.00 | 53.19 | 51.60 | 51.99 | 449,050 | +1.78(+3.55%) |
Dec 06, 2021 | 49.00 | 51.30 | 48.79 | 50.21 | 364,901 | +1.20(+2.45%) |
Dec 03, 2021 | 51.21 | 51.50 | 47.57 | 49.01 | 605,136 | -2.24(-4.37%) |
Dec 02, 2021 | 49.03 | 51.35 | 49.01 | 51.25 | 528,341 | +2.62(+5.39%) |
Dec 01, 2021 | 50.80 | 50.99 | 48.25 | 48.63 | 976,263 | -1.49(-2.97%) |
Nov 30, 2021 | 49.38 | 51.31 | 48.33 | 50.12 | 1,293,741 | +0.66(+1.33%) |
Nov 29, 2021 | 51.80 | 52.04 | 49.12 | 49.46 | 899,649 | -1.28(-2.52%) |
Nov 26, 2021 | 51.00 | 51.70 | 49.87 | 50.74 | 244,187 | -2.20(-4.16%) |
Nov 24, 2021 | 50.95 | 53.31 | 50.70 | 52.94 | 288,304 | +2.07(+4.07%) |
Nov 23, 2021 | 52.80 | 53.55 | 50.04 | 50.87 | 634,047 | -2.17(-4.09%) |
Nov 22, 2021 | 52.85 | 53.94 | 52.14 | 53.04 | 333,342 | +0.14(+0.26%) |
Nov 19, 2021 | 53.73 | 54.45 | 52.06 | 52.90 | 753,539 | -1.26(-2.33%) |
Nov 18, 2021 | 55.70 | 54.21 | 53.54 | 54.16 | 364,602 | -1.68(-3.01%) |
Nov 17, 2021 | 58.11 | 58.89 | 55.50 | 55.84 | 258,237 | -2.32(-3.99%) |
Nov 16, 2021 | 58.20 | 58.36 | 56.68 | 58.16 | 275,145 | -0.14(-0.24%) |
Nov 15, 2021 | 59.80 | 59.80 | 57.03 | 58.30 | 504,476 | -0.96(-1.62%) |
Nov 12, 2021 | 59.00 | 59.89 | 58.52 | 59.26 | 219,999 | +0.93(+1.59%) |
Nov 11, 2021 | 60.51 | 61.18 | 58.31 | 58.33 | 407,240 | -2.18(-3.60%) |
Nov 10, 2021 | 62.00 | 60.51 | 345,463 | -1.62(-2.61%) | ||
Nov 09, 2021 | 63.35 | 63.44 | 60.95 | 62.13 | 345,525 | -1.07(-1.69%) |
Nov 08, 2021 | 62.00 | 64.25 | 61.97 | 63.20 | 341,075 | +1.56(+2.53%) |
Nov 05, 2021 | 64.11 | 64.17 | 61.01 | 61.64 | 408,518 | -2.17(-3.40%) |
Nov 04, 2021 | 63.24 | 65.79 | 62.50 | 63.81 | 567,930 | +1.79(+2.89%) |
Nov 03, 2021 | 60.87 | 62.39 | 60.50 | 62.02 | 779,457 | +1.72(+2.85%) |
Nov 02, 2021 | 64.00 | 64.00 | 60.20 | 60.30 | 518,387 | -3.92(-6.10%) |
Nov 01, 2021 | 59.69 | 64.23 | 62.50 | 64.22 | 1,010,705 | +4.41(+7.37%) |
Oct 29, 2021 | 59.05 | 60.73 | 58.62 | 59.81 | 964,445 | +1.17(+2.00%) |
Oct 28, 2021 | 66.09 | 66.34 | 57.54 | 58.64 | 2,329,168 | -15.08(-20.46%) |
Oct 27, 2021 | 74.00 | 74.95 | 73.30 | 73.72 | 525,127 | -0.40(-0.54%) |
Oct 26, 2021 | 77.64 | 74.00 | 74.12 | 400,821 | -3.04(-3.94%) | |
Oct 25, 2021 | 71.73 | 77.85 | 71.22 | 77.16 | 838,244 | +5.70(+7.98%) |
Oct 22, 2021 | 71.17 | 72.36 | 69.83 | 71.46 | 479,593 | -0.49(-0.68%) |
Oct 21, 2021 | 71.53 | 73.45 | 71.53 | 71.95 | 500,192 | +0.01(+0.01%) |
Oct 20, 2021 | 73.19 | 73.64 | 70.92 | 71.94 | 430,220 | -1.31(-1.79%) |
Oct 19, 2021 | 72.45 | 73.93 | 71.43 | 73.25 | 629,521 | +1.67(+2.33%) |
Oct 18, 2021 | 70.63 | 72.86 | 69.39 | 71.58 | 668,651 | +0.76(+1.07%) |
Oct 15, 2021 | 70.99 | 71.91 | 68.98 | 70.82 | 393,574 | +0.62(+0.88%) |
Oct 14, 2021 | 67.67 | 71.28 | 67.67 | 70.20 | 981,718 | +3.20(+4.78%) |
Oct 13, 2021 | 67.17 | 68.47 | 66.73 | 67.00 | 1,032,869 | +0.06(+0.09%) |
Oct 12, 2021 | 67.20 | 68.72 | 66.30 | 66.94 | 461,294 | +0.00(+0.00%) |
Oct 11, 2021 | 66.89 | 68.41 | 66.87 | 66.94 | 912,886 | -0.17(-0.25%) |
Oct 08, 2021 | 69.06 | 69.75 | 67.08 | 67.11 | 305,282 | -1.76(-2.56%) |
Oct 07, 2021 | 68.14 | 70.58 | 68.14 | 68.87 | 336,385 | +1.72(+2.56%) |
Oct 06, 2021 | 64.37 | 68.23 | 64.11 | 67.15 | 457,753 | +2.39(+3.69%) |
Oct 05, 2021 | 64.61 | 65.27 | 63.86 | 64.76 | 517,038 | -0.09(-0.14%) |
Oct 04, 2021 | 66.58 | 66.58 | 63.81 | 64.85 | 563,693 | -1.92(-2.88%) |