Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.05 | 61.88 | 59.97 | 61.33 | 269,063 | +1.04(+1.73%) |
Dec 30, 2021 | 60.61 | 61.30 | 60.23 | 60.28 | 239,360 | -0.50(-0.82%) |
Dec 29, 2021 | 60.28 | 61.45 | 60.09 | 60.78 | 197,020 | +0.65(+1.09%) |
Dec 28, 2021 | 60.17 | 61.10 | 59.98 | 60.13 | 180,531 | -0.34(-0.56%) |
Dec 27, 2021 | 59.11 | 60.50 | 58.66 | 60.47 | 335,347 | +1.54(+2.62%) |
Dec 23, 2021 | 58.79 | 59.56 | 58.54 | 58.92 | 213,980 | +0.33(+0.56%) |
Dec 22, 2021 | 56.54 | 58.79 | 56.18 | 58.60 | 224,263 | +2.12(+3.75%) |
Dec 21, 2021 | 55.61 | 56.94 | 54.83 | 56.48 | 400,384 | +1.43(+2.60%) |
Dec 20, 2021 | 54.75 | 55.20 | 53.32 | 55.05 | 481,840 | -0.33(-0.59%) |
Dec 17, 2021 | 56.76 | 57.55 | 55.00 | 55.38 | 1,329,005 | -1.80(-3.15%) |
Dec 16, 2021 | 58.14 | 58.52 | 56.81 | 57.18 | 301,856 | -0.51(-0.88%) |
Dec 15, 2021 | 55.81 | 57.86 | 55.38 | 57.68 | 509,897 | +2.30(+4.15%) |
Dec 14, 2021 | 54.85 | 55.93 | 54.29 | 55.38 | 396,748 | +0.61(+1.12%) |
Dec 13, 2021 | 57.52 | 57.60 | 54.76 | 54.77 | 393,490 | -2.75(-4.78%) |
Dec 10, 2021 | 57.11 | 57.71 | 56.62 | 57.52 | 261,170 | +0.69(+1.21%) |
Dec 09, 2021 | 56.74 | 57.26 | 56.27 | 56.83 | 205,788 | -0.41(-0.72%) |
Dec 08, 2021 | 57.98 | 58.01 | 56.69 | 57.24 | 292,510 | -0.39(-0.67%) |
Dec 07, 2021 | 58.43 | 59.04 | 57.60 | 57.63 | 327,952 | +0.02(+0.03%) |
Dec 06, 2021 | 59.54 | 59.54 | 57.44 | 57.61 | 393,135 | -1.19(-2.02%) |
Dec 03, 2021 | 58.15 | 60.08 | 57.96 | 58.80 | 472,385 | +0.94(+1.62%) |
Dec 02, 2021 | 56.56 | 58.54 | 56.23 | 57.86 | 299,943 | +1.89(+3.39%) |
Dec 01, 2021 | 57.42 | 58.30 | 55.83 | 55.97 | 482,245 | +0.13(+0.23%) |
Nov 30, 2021 | 57.98 | 58.38 | 55.66 | 55.84 | 542,717 | -2.81(-4.79%) |
Nov 29, 2021 | 59.68 | 60.20 | 58.33 | 58.65 | 415,477 | +0.04(+0.07%) |
Nov 26, 2021 | 58.64 | 60.20 | 57.82 | 58.61 | 241,453 | -2.40(-3.94%) |
Nov 24, 2021 | 60.95 | 61.30 | 60.20 | 61.01 | 264,660 | +0.00(+0.00%) |
Nov 23, 2021 | 60.32 | 61.19 | 59.81 | 61.01 | 354,098 | +0.46(+0.76%) |
Nov 22, 2021 | 59.88 | 61.84 | 59.88 | 60.55 | 291,188 | +1.31(+2.21%) |
Nov 19, 2021 | 58.45 | 60.20 | 58.45 | 59.24 | 232,698 | +0.18(+0.31%) |
Nov 18, 2021 | 59.12 | 59.22 | 58.74 | 59.06 | 313,845 | +0.44(+0.74%) |
Nov 17, 2021 | 57.57 | 58.80 | 56.89 | 58.62 | 333,841 | +0.78(+1.35%) |
Nov 16, 2021 | 56.87 | 58.42 | 56.28 | 57.84 | 285,253 | +0.91(+1.61%) |
Nov 15, 2021 | 57.10 | 57.58 | 56.62 | 56.93 | 278,428 | +0.10(+0.17%) |
Nov 12, 2021 | 57.20 | 57.49 | 56.46 | 56.83 | 273,009 | +0.05(+0.09%) |
Nov 11, 2021 | 56.22 | 57.36 | 56.01 | 56.78 | 257,785 | +0.84(+1.50%) |
Nov 10, 2021 | 56.98 | 55.94 | 381,893 | -1.49(-2.60%) | ||
Nov 09, 2021 | 56.56 | 57.92 | 56.32 | 57.43 | 376,145 | +1.00(+1.77%) |
Nov 08, 2021 | 57.98 | 58.48 | 56.04 | 56.43 | 391,028 | -1.00(-1.75%) |
Nov 05, 2021 | 56.11 | 58.18 | 56.07 | 57.44 | 560,531 | +2.06(+3.72%) |
Nov 04, 2021 | 55.53 | 57.14 | 55.26 | 55.38 | 635,242 | +0.23(+0.42%) |
Nov 03, 2021 | 51.99 | 55.44 | 51.74 | 55.15 | 762,818 | +3.77(+7.34%) |
Nov 02, 2021 | 49.17 | 51.70 | 46.56 | 51.38 | 845,219 | +2.26(+4.59%) |
Nov 01, 2021 | 46.66 | 49.40 | 46.63 | 49.12 | 659,203 | +2.49(+5.33%) |
Oct 29, 2021 | 46.94 | 47.53 | 45.87 | 46.63 | 554,299 | +1.38(+3.04%) |
Oct 28, 2021 | 44.70 | 45.56 | 44.70 | 45.26 | 246,727 | +0.93(+2.10%) |
Oct 27, 2021 | 47.09 | 46.94 | 44.30 | 44.33 | 416,537 | -2.91(-6.16%) |
Oct 26, 2021 | 49.18 | 47.19 | 47.23 | 373,699 | -1.77(-3.61%) | |
Oct 25, 2021 | 48.02 | 49.14 | 47.82 | 49.00 | 228,753 | +0.96(+2.01%) |
Oct 22, 2021 | 48.20 | 49.00 | 47.97 | 48.04 | 315,324 | +0.02(+0.05%) |
Oct 21, 2021 | 47.84 | 48.49 | 47.27 | 48.02 | 285,028 | +0.03(+0.07%) |
Oct 20, 2021 | 46.62 | 48.07 | 46.62 | 47.98 | 255,649 | +1.39(+2.99%) |
Oct 19, 2021 | 49.23 | 49.23 | 46.43 | 46.59 | 534,417 | -2.12(-4.36%) |
Oct 18, 2021 | 48.39 | 49.00 | 47.86 | 48.72 | 205,732 | +0.35(+0.72%) |
Oct 15, 2021 | 49.42 | 50.00 | 48.36 | 48.37 | 468,898 | -0.30(-0.61%) |
Oct 14, 2021 | 48.58 | 48.99 | 48.13 | 48.67 | 348,515 | +0.88(+1.84%) |
Oct 13, 2021 | 47.35 | 47.91 | 46.60 | 47.78 | 274,404 | +0.63(+1.34%) |
Oct 12, 2021 | 46.56 | 48.26 | 46.56 | 47.15 | 470,889 | +0.59(+1.27%) |
Oct 11, 2021 | 45.59 | 46.91 | 45.57 | 46.56 | 277,223 | +1.05(+2.30%) |
Oct 08, 2021 | 46.42 | 46.51 | 45.49 | 45.51 | 295,633 | -1.09(-2.33%) |
Oct 07, 2021 | 46.35 | 47.45 | 46.19 | 46.60 | 369,501 | +0.54(+1.18%) |
Oct 06, 2021 | 45.30 | 46.28 | 44.85 | 46.06 | 478,627 | +0.21(+0.47%) |
Oct 05, 2021 | 45.04 | 45.97 | 44.08 | 45.84 | 365,170 | +0.69(+1.53%) |
Oct 04, 2021 | 45.29 | 45.97 | 44.85 | 45.15 | 243,708 | -0.07(-0.16%) |