Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 14, 2022 | 60.40 | 0 | +1.04(+1.75%) | |||
Jan 13, 2022 | 59.88 | 60.13 | 59.32 | 59.36 | 3,739 | -0.02(-0.03%) |
Jan 12, 2022 | 57.57 | 59.47 | 57.57 | 59.38 | 9,489 | +3.06(+5.44%) |
Jan 11, 2022 | 53.50 | 56.40 | 53.50 | 56.32 | 4,653 | +3.13(+5.88%) |
Jan 10, 2022 | 53.67 | 54.17 | 52.87 | 53.19 | 2,497 | -1.26(-2.32%) |
Jan 07, 2022 | 53.04 | 54.67 | 53.04 | 54.45 | 5,602 | +2.06(+3.93%) |
Jan 06, 2022 | 52.38 | 52.79 | 52.14 | 52.39 | 4,167 | +1.15(+2.24%) |
Jan 05, 2022 | 51.30 | 51.30 | 51.19 | 51.24 | 2,588 | -1.92(-3.61%) |
Jan 04, 2022 | 53.47 | 53.99 | 53.04 | 53.16 | 5,457 | -0.10(-0.19%) |
Jan 03, 2022 | 53.61 | 53.94 | 53.18 | 53.26 | 11,784 | -1.01(-1.86%) |
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%) |
Oct 01, 2021 | 63.02 | 64.57 | 63.02 | 64.30 | 4,343 | +2.64(+4.28%) |
Sep 30, 2021 | 62.70 | 62.70 | 62.70 | 61.66 | 504 | -0.18(-0.30%) |
Sep 29, 2021 | 61.69 | 62.52 | 61.69 | 61.84 | 4,262 | +0.01(+0.02%) |
Sep 28, 2021 | 65.13 | 65.13 | 61.83 | 61.83 | 2,094 | -4.24(-6.42%) |
Sep 27, 2021 | 65.59 | 66.12 | 65.59 | 66.07 | 1,212 | +0.49(+0.75%) |
Sep 24, 2021 | 65.83 | 65.94 | 65.58 | 65.58 | 1,617 | -1.57(-2.34%) |
Sep 23, 2021 | 68.17 | 68.17 | 67.15 | 67.15 | 1,013 | +1.28(+1.94%) |
Sep 22, 2021 | 66.12 | 66.52 | 65.88 | 65.88 | 1,810 | +2.17(+3.40%) |
Sep 21, 2021 | 62.20 | 64.22 | 62.20 | 63.71 | 5,732 | +1.57(+2.53%) |
Sep 20, 2021 | 63.58 | 63.58 | 60.40 | 62.14 | 4,814 | -3.81(-5.77%) |
Sep 17, 2021 | 66.71 | 66.71 | 65.56 | 65.94 | 3,748 | -3.15(-4.56%) |
Sep 16, 2021 | 69.10 | 69.10 | 69.10 | 69.10 | 594 | -1.35(-1.91%) |
Sep 15, 2021 | 70.50 | 70.50 | 70.38 | 70.44 | 3,219 | -0.01(-0.02%) |
Sep 14, 2021 | 71.65 | 71.65 | 70.46 | 70.46 | 3,683 | -1.14(-1.60%) |
Sep 13, 2021 | 72.10 | 72.51 | 71.60 | 71.60 | 1,664 | +1.71(+2.45%) |
Sep 10, 2021 | 69.89 | 69.89 | 69.89 | 69.89 | 341 | -0.42(-0.60%) |
Sep 09, 2021 | 68.54 | 70.31 | 67.40 | 70.31 | 3,149 | +2.38(+3.50%) |
Sep 08, 2021 | 72.37 | 72.55 | 67.90 | 67.93 | 7,514 | -6.35(-8.55%) |
Sep 07, 2021 | 75.00 | 76.32 | 74.28 | 74.28 | 3,548 | -0.02(-0.03%) |
Sep 03, 2021 | 75.07 | 75.54 | 74.17 | 74.30 | 1,945 | -0.35(-0.47%) |
Sep 02, 2021 | 76.83 | 77.01 | 74.65 | 74.65 | 3,373 | -2.39(-3.11%) |
Sep 01, 2021 | 77.27 | 78.02 | 77.05 | 77.05 | 2,358 | -0.43(-0.55%) |
Aug 31, 2021 | 78.08 | 78.95 | 77.47 | 77.47 | 2,072 | -0.11(-0.14%) |
Aug 30, 2021 | 77.57 | 78.13 | 77.34 | 77.58 | 3,086 | -0.39(-0.50%) |
Aug 27, 2021 | 75.28 | 77.97 | 75.28 | 77.97 | 2,766 | +3.36(+4.50%) |
Aug 26, 2021 | 75.76 | 76.10 | 74.60 | 74.62 | 2,201 | -2.78(-3.60%) |
Aug 25, 2021 | 75.28 | 77.40 | 75.28 | 77.40 | 1,402 | +1.68(+2.21%) |
Aug 24, 2021 | 73.67 | 76.15 | 73.60 | 75.72 | 4,555 | +4.05(+5.65%) |
Aug 23, 2021 | 70.63 | 71.88 | 70.63 | 71.68 | 4,566 | +1.08(+1.52%) |
Aug 20, 2021 | 67.85 | 70.78 | 67.85 | 70.60 | 9,710 | +0.77(+1.11%) |
Aug 19, 2021 | 69.77 | 70.09 | 68.57 | 69.83 | 5,118 | -2.74(-3.78%) |
Aug 18, 2021 | 73.72 | 73.72 | 72.57 | 72.57 | 3,444 | -2.55(-3.39%) |
Aug 17, 2021 | 75.85 | 75.85 | 73.82 | 75.12 | 3,106 | -0.94(-1.24%) |
Aug 16, 2021 | 76.96 | 77.22 | 76.06 | 76.06 | 4,524 | -2.87(-3.64%) |
Aug 13, 2021 | 77.68 | 79.09 | 77.65 | 78.93 | 2,517 | +1.06(+1.36%) |
Aug 12, 2021 | 77.97 | 77.97 | 77.87 | 77.87 | 1,074 | -2.16(-2.69%) |
Aug 11, 2021 | 79.42 | 80.35 | 78.37 | 80.03 | 1,188 | +0.63(+0.79%) |
Aug 10, 2021 | 78.71 | 79.58 | 78.71 | 79.40 | 909 | +1.04(+1.33%) |
Aug 09, 2021 | 78.28 | 78.43 | 78.27 | 78.35 | 1,558 | -0.49(-0.62%) |
Aug 06, 2021 | 79.99 | 79.99 | 78.68 | 78.84 | 3,906 | +0.43(+0.55%) |
Aug 05, 2021 | 80.10 | 81.03 | 78.41 | 78.41 | 1,311 | -0.02(-0.03%) |
Aug 04, 2021 | 79.49 | 79.49 | 77.21 | 78.43 | 3,352 | -2.19(-2.71%) |
Aug 03, 2021 | 77.13 | 80.62 | 76.19 | 80.62 | 3,570 | +1.31(+1.66%) |
Aug 02, 2021 | 81.50 | 82.88 | 79.30 | 79.30 | 5,382 | +0.99(+1.27%) |
Jul 30, 2021 | 83.90 | 83.90 | 78.31 | 78.31 | 3,000 | -7.54(-8.79%) |
Jul 29, 2021 | 85.17 | 86.02 | 85.01 | 85.85 | 2,597 | +1.07(+1.27%) |
Jul 28, 2021 | 83.10 | 84.78 | 83.10 | 84.78 | 3,463 | +3.70(+4.56%) |
Jul 27, 2021 | 80.63 | 81.08 | 79.71 | 81.08 | 2,906 | -1.40(-1.70%) |
Jul 26, 2021 | 78.83 | 82.48 | 78.83 | 82.48 | 1,435 | +2.37(+2.96%) |
Jul 23, 2021 | 80.81 | 81.30 | 79.86 | 80.11 | 1,575 | -0.94(-1.15%) |
Jul 22, 2021 | 81.04 | 81.04 | 81.04 | 81.04 | 240 | -0.29(-0.36%) |
Jul 21, 2021 | 79.24 | 81.33 | 79.24 | 81.33 | 2,428 | +2.58(+3.28%) |
Jul 20, 2021 | 76.34 | 78.95 | 76.34 | 78.75 | 1,893 | +1.67(+2.16%) |
Jul 19, 2021 | 78.07 | 78.57 | 76.55 | 77.09 | 4,606 | -5.05(-6.15%) |
Jul 16, 2021 | 82.93 | 83.53 | 82.01 | 82.14 | 7,152 | -1.86(-2.21%) |
Jul 15, 2021 | 84.86 | 84.86 | 82.86 | 84.00 | 1,244 | -0.73(-0.86%) |
Jul 14, 2021 | 85.86 | 86.16 | 84.72 | 84.72 | 4,477 | +1.78(+2.14%) |
Jul 13, 2021 | 82.58 | 82.95 | 82.31 | 82.95 | 1,488 | -0.69(-0.83%) |
Jul 12, 2021 | 81.64 | 83.77 | 81.64 | 83.64 | 1,848 | +1.32(+1.61%) |
Jul 09, 2021 | 82.45 | 82.45 | 82.02 | 82.32 | 13,170 | +2.46(+3.08%) |
Jul 08, 2021 | 79.21 | 80.19 | 77.54 | 79.86 | 8,426 | -2.24(-2.73%) |
Jul 07, 2021 | 82.61 | 83.27 | 80.18 | 82.10 | 8,419 | +0.23(+0.27%) |
Jul 06, 2021 | 85.27 | 85.42 | 81.86 | 81.88 | 6,840 | -6.64(-7.50%) |
Jul 02, 2021 | 87.33 | 88.52 | 87.33 | 88.52 | 1,972 | +2.34(+2.71%) |