Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 57.99 | 59.58 | 57.76 | 59.04 | 198,820 | +0.86(+1.48%) |
Dec 30, 2021 | 57.99 | 59.39 | 57.79 | 58.18 | 170,352 | +0.06(+0.10%) |
Dec 29, 2021 | 57.72 | 58.45 | 57.65 | 58.12 | 105,294 | +0.38(+0.66%) |
Dec 28, 2021 | 58.40 | 59.30 | 57.68 | 57.74 | 127,592 | -0.53(-0.91%) |
Dec 27, 2021 | 56.48 | 58.45 | 56.38 | 58.27 | 211,241 | +2.01(+3.57%) |
Dec 23, 2021 | 56.47 | 57.00 | 55.89 | 56.26 | 151,272 | +0.08(+0.14%) |
Dec 22, 2021 | 55.19 | 56.97 | 55.15 | 56.18 | 178,529 | +0.99(+1.79%) |
Dec 21, 2021 | 54.36 | 56.23 | 54.36 | 55.19 | 225,788 | +1.53(+2.85%) |
Dec 20, 2021 | 53.97 | 53.97 | 51.84 | 53.66 | 317,351 | -1.03(-1.88%) |
Dec 17, 2021 | 56.34 | 56.68 | 54.45 | 54.69 | 1,160,788 | -1.62(-2.88%) |
Dec 16, 2021 | 58.23 | 58.56 | 56.15 | 56.31 | 276,433 | -1.54(-2.66%) |
Dec 15, 2021 | 54.24 | 58.58 | 53.57 | 57.85 | 413,439 | +3.22(+5.89%) |
Dec 14, 2021 | 55.48 | 56.60 | 54.36 | 54.63 | 202,419 | -1.48(-2.64%) |
Dec 13, 2021 | 56.72 | 56.72 | 55.30 | 56.11 | 215,270 | -0.63(-1.11%) |
Dec 10, 2021 | 56.70 | 57.10 | 55.72 | 56.74 | 164,937 | +0.59(+1.05%) |
Dec 09, 2021 | 56.01 | 56.74 | 55.35 | 56.15 | 146,037 | -0.35(-0.62%) |
Dec 08, 2021 | 56.38 | 57.00 | 55.23 | 56.50 | 172,706 | +0.44(+0.78%) |
Dec 07, 2021 | 54.79 | 56.87 | 54.58 | 56.06 | 281,402 | +2.02(+3.74%) |
Dec 06, 2021 | 53.00 | 54.76 | 52.17 | 54.04 | 183,603 | +1.66(+3.17%) |
Dec 03, 2021 | 54.25 | 54.46 | 51.08 | 52.38 | 234,566 | -1.26(-2.35%) |
Dec 02, 2021 | 52.76 | 54.39 | 52.34 | 53.64 | 189,003 | +1.00(+1.90%) |
Dec 01, 2021 | 54.85 | 55.38 | 52.60 | 52.64 | 171,864 | -0.63(-1.18%) |
Nov 30, 2021 | 54.43 | 54.43 | 53.25 | 53.27 | 204,722 | -1.38(-2.53%) |
Nov 29, 2021 | 56.26 | 56.75 | 54.34 | 54.65 | 306,736 | -0.18(-0.33%) |
Nov 26, 2021 | 55.31 | 55.94 | 54.17 | 54.83 | 115,498 | -2.50(-4.36%) |
Nov 24, 2021 | 56.86 | 57.50 | 56.42 | 57.33 | 107,251 | -0.34(-0.59%) |
Nov 23, 2021 | 56.75 | 57.84 | 55.25 | 57.67 | 218,935 | +0.56(+0.98%) |
Nov 22, 2021 | 55.80 | 57.57 | 55.09 | 57.11 | 201,261 | +1.86(+3.37%) |
Nov 19, 2021 | 55.42 | 56.00 | 54.79 | 55.25 | 209,203 | -0.84(-1.50%) |
Nov 18, 2021 | 55.35 | 56.10 | 55.73 | 56.09 | 229,378 | +0.86(+1.56%) |
Nov 17, 2021 | 57.35 | 57.39 | 54.74 | 55.23 | 287,258 | -2.29(-3.98%) |
Nov 16, 2021 | 56.62 | 58.15 | 56.40 | 57.52 | 212,721 | +0.67(+1.18%) |
Nov 15, 2021 | 57.04 | 57.06 | 56.22 | 56.85 | 146,197 | -0.16(-0.28%) |
Nov 12, 2021 | 56.48 | 57.20 | 56.00 | 57.01 | 154,203 | +0.65(+1.15%) |
Nov 11, 2021 | 55.71 | 56.61 | 55.46 | 56.36 | 127,391 | +1.00(+1.81%) |
Nov 10, 2021 | 55.62 | 55.36 | 199,995 | -0.78(-1.39%) | ||
Nov 09, 2021 | 55.69 | 56.35 | 55.09 | 56.14 | 181,979 | +0.69(+1.24%) |
Nov 08, 2021 | 55.92 | 55.94 | 54.98 | 55.45 | 247,059 | +0.20(+0.36%) |
Nov 05, 2021 | 55.54 | 56.99 | 55.22 | 55.25 | 319,846 | +0.70(+1.28%) |
Nov 04, 2021 | 54.64 | 55.34 | 53.66 | 54.55 | 260,512 | +0.07(+0.13%) |
Nov 03, 2021 | 53.00 | 55.93 | 52.78 | 54.48 | 279,656 | +1.36(+2.56%) |
Nov 02, 2021 | 53.79 | 53.97 | 52.77 | 53.12 | 405,636 | -0.50(-0.93%) |
Nov 01, 2021 | 52.49 | 53.90 | 51.79 | 53.62 | 315,881 | +1.83(+3.53%) |
Oct 29, 2021 | 51.50 | 52.72 | 50.92 | 51.79 | 294,639 | +0.25(+0.49%) |
Oct 28, 2021 | 50.00 | 51.56 | 50.00 | 51.54 | 323,584 | +1.74(+3.49%) |
Oct 27, 2021 | 49.63 | 51.66 | 49.01 | 49.80 | 484,433 | +1.32(+2.72%) |
Oct 26, 2021 | 49.90 | 48.48 | 668,199 | +0.13(+0.27%) | ||
Oct 25, 2021 | 46.81 | 48.56 | 46.81 | 48.35 | 556,929 | +1.62(+3.47%) |
Oct 22, 2021 | 47.09 | 47.86 | 46.45 | 46.73 | 198,202 | -0.57(-1.21%) |
Oct 21, 2021 | 47.14 | 48.53 | 46.95 | 47.30 | 198,912 | +0.19(+0.40%) |
Oct 20, 2021 | 47.52 | 47.96 | 46.96 | 47.11 | 220,116 | -0.41(-0.86%) |
Oct 19, 2021 | 49.35 | 49.35 | 47.28 | 47.52 | 247,869 | -1.55(-3.16%) |
Oct 18, 2021 | 46.68 | 49.33 | 46.68 | 49.07 | 318,516 | +2.22(+4.74%) |
Oct 15, 2021 | 48.75 | 48.82 | 46.85 | 46.85 | 465,840 | -0.97(-2.03%) |
Oct 14, 2021 | 47.58 | 49.17 | 46.10 | 47.82 | 449,520 | +0.24(+0.50%) |
Oct 13, 2021 | 48.17 | 48.28 | 47.24 | 47.58 | 161,279 | -0.36(-0.75%) |
Oct 12, 2021 | 48.90 | 49.34 | 47.59 | 47.94 | 258,386 | -0.63(-1.30%) |
Oct 11, 2021 | 48.83 | 49.43 | 48.31 | 48.57 | 260,635 | -0.46(-0.94%) |
Oct 08, 2021 | 49.97 | 50.95 | 49.00 | 49.03 | 186,064 | -1.21(-2.41%) |
Oct 07, 2021 | 49.89 | 51.27 | 49.80 | 50.24 | 219,036 | +0.76(+1.54%) |
Oct 06, 2021 | 50.29 | 50.79 | 49.39 | 49.48 | 149,275 | -1.46(-2.87%) |
Oct 05, 2021 | 51.15 | 51.86 | 50.29 | 50.94 | 208,100 | +0.33(+0.65%) |
Oct 04, 2021 | 50.73 | 51.80 | 50.06 | 50.61 | 158,287 | -0.51(-1.00%) |