Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.72 | 60.35 | 58.72 | 59.17 | 139,086 | +0.29(+0.49%) |
Dec 30, 2021 | 58.09 | 60.36 | 58.09 | 58.88 | 216,115 | +0.77(+1.33%) |
Dec 29, 2021 | 58.23 | 58.80 | 57.07 | 58.11 | 159,744 | +0.34(+0.59%) |
Dec 28, 2021 | 58.97 | 59.56 | 57.29 | 57.77 | 145,185 | -1.12(-1.90%) |
Dec 27, 2021 | 59.71 | 60.00 | 58.59 | 58.89 | 151,685 | -0.61(-1.03%) |
Dec 23, 2021 | 59.41 | 60.23 | 58.00 | 59.50 | 289,587 | +0.35(+0.59%) |
Dec 22, 2021 | 58.00 | 59.35 | 57.41 | 59.15 | 305,195 | +1.12(+1.93%) |
Dec 21, 2021 | 55.92 | 59.32 | 55.23 | 58.03 | 613,251 | +2.93(+5.32%) |
Dec 20, 2021 | 55.70 | 57.17 | 54.00 | 55.10 | 619,365 | -1.57(-2.77%) |
Dec 17, 2021 | 56.08 | 57.84 | 55.00 | 56.67 | 990,419 | -0.26(-0.46%) |
Dec 16, 2021 | 63.57 | 63.62 | 56.87 | 56.93 | 905,458 | -6.28(-9.94%) |
Dec 15, 2021 | 61.51 | 64.16 | 60.26 | 63.21 | 650,374 | +1.74(+2.83%) |
Dec 14, 2021 | 61.47 | 65.41 | 59.40 | 61.47 | 603,149 | -4.27(-6.50%) |
Dec 13, 2021 | 64.78 | 67.28 | 64.55 | 65.74 | 307,694 | +0.82(+1.26%) |
Dec 10, 2021 | 66.12 | 67.88 | 64.36 | 64.92 | 430,194 | -1.26(-1.90%) |
Dec 09, 2021 | 69.59 | 70.90 | 65.92 | 66.18 | 342,112 | -3.58(-5.13%) |
Dec 08, 2021 | 68.74 | 70.21 | 67.33 | 69.76 | 379,892 | +1.01(+1.47%) |
Dec 07, 2021 | 66.99 | 70.68 | 66.61 | 68.75 | 455,958 | +3.49(+5.35%) |
Dec 06, 2021 | 63.88 | 65.65 | 61.98 | 65.26 | 446,145 | +1.91(+3.01%) |
Dec 03, 2021 | 63.83 | 64.00 | 61.06 | 63.35 | 612,581 | -0.51(-0.80%) |
Dec 02, 2021 | 62.25 | 63.89 | 61.52 | 63.86 | 345,583 | +1.63(+2.62%) |
Dec 01, 2021 | 67.68 | 67.68 | 61.99 | 62.23 | 489,578 | -4.21(-6.34%) |
Nov 30, 2021 | 65.58 | 66.62 | 64.43 | 66.44 | 449,271 | +0.54(+0.82%) |
Nov 29, 2021 | 67.65 | 68.08 | 65.51 | 65.90 | 262,176 | -0.66(-0.99%) |
Nov 26, 2021 | 67.07 | 69.12 | 65.88 | 66.56 | 181,369 | -2.06(-3.00%) |
Nov 24, 2021 | 67.44 | 68.83 | 66.09 | 68.62 | 206,110 | +0.36(+0.53%) |
Nov 23, 2021 | 67.59 | 70.76 | 67.11 | 68.26 | 655,133 | +0.14(+0.21%) |
Nov 22, 2021 | 72.33 | 73.64 | 67.14 | 68.12 | 515,048 | -4.13(-5.72%) |
Nov 19, 2021 | 72.73 | 75.00 | 72.08 | 72.25 | 323,714 | -0.77(-1.05%) |
Nov 18, 2021 | 73.65 | 73.15 | 72.57 | 73.02 | 334,955 | -0.24(-0.33%) |
Nov 17, 2021 | 78.00 | 78.61 | 71.20 | 73.26 | 527,361 | -5.55(-7.04%) |
Nov 16, 2021 | 76.63 | 79.30 | 76.53 | 78.81 | 382,062 | +1.85(+2.40%) |
Nov 15, 2021 | 77.37 | 77.70 | 75.52 | 76.96 | 302,572 | +0.03(+0.04%) |
Nov 12, 2021 | 76.40 | 77.42 | 74.25 | 76.93 | 345,675 | +1.64(+2.18%) |
Nov 11, 2021 | 77.18 | 78.95 | 74.68 | 75.29 | 1,073,877 | -1.76(-2.28%) |
Nov 10, 2021 | 80.38 | 77.05 | 1,628,419 | -4.05(-4.99%) | ||
Nov 09, 2021 | 81.13 | 85.36 | 80.84 | 81.10 | 709,983 | -2.11(-2.54%) |
Nov 08, 2021 | 81.83 | 86.30 | 81.38 | 83.21 | 368,337 | +1.94(+2.39%) |
Nov 05, 2021 | 77.28 | 82.95 | 75.87 | 81.27 | 828,028 | -2.02(-2.43%) |
Nov 04, 2021 | 82.00 | 85.04 | 80.77 | 83.29 | 506,048 | +1.23(+1.50%) |
Nov 03, 2021 | 77.54 | 82.33 | 76.19 | 82.06 | 910,266 | +4.43(+5.71%) |
Nov 02, 2021 | 79.65 | 80.90 | 77.54 | 77.63 | 564,304 | -1.86(-2.34%) |
Nov 01, 2021 | 81.57 | 81.34 | 79.35 | 79.49 | 291,861 | -2.05(-2.51%) |
Oct 29, 2021 | 79.62 | 83.20 | 81.54 | 323,413 | +1.60(+2.00%) | |
Oct 28, 2021 | 77.65 | 80.22 | 77.55 | 79.94 | 174,241 | +2.35(+3.03%) |
Oct 27, 2021 | 78.74 | 79.44 | 77.29 | 77.59 | 164,707 | -1.37(-1.74%) |
Oct 26, 2021 | 79.86 | 78.96 | 360,705 | +0.32(+0.41%) | ||
Oct 25, 2021 | 77.71 | 79.36 | 77.12 | 78.64 | 284,599 | +1.02(+1.31%) |
Oct 22, 2021 | 75.30 | 78.32 | 75.22 | 77.62 | 294,300 | +1.59(+2.09%) |
Oct 21, 2021 | 74.50 | 76.79 | 74.09 | 76.03 | 379,782 | +1.66(+2.23%) |
Oct 20, 2021 | 73.53 | 75.43 | 72.81 | 74.37 | 332,018 | +1.07(+1.46%) |
Oct 19, 2021 | 71.77 | 73.98 | 71.29 | 73.30 | 247,536 | +2.28(+3.21%) |
Oct 18, 2021 | 69.47 | 71.70 | 69.00 | 71.02 | 212,720 | +0.76(+1.08%) |
Oct 15, 2021 | 68.44 | 70.42 | 67.27 | 70.26 | 272,730 | +2.77(+4.10%) |
Oct 14, 2021 | 68.91 | 68.91 | 67.00 | 67.49 | 351,740 | -0.36(-0.53%) |
Oct 13, 2021 | 68.21 | 69.65 | 67.63 | 67.85 | 246,178 | -0.08(-0.12%) |
Oct 12, 2021 | 66.45 | 68.58 | 66.45 | 67.93 | 180,649 | +2.13(+3.24%) |
Oct 11, 2021 | 64.90 | 66.47 | 64.89 | 65.80 | 181,391 | +0.22(+0.34%) |
Oct 08, 2021 | 68.74 | 69.19 | 64.17 | 65.58 | 301,014 | -2.66(-3.90%) |
Oct 07, 2021 | 66.14 | 68.82 | 66.14 | 68.24 | 232,196 | +2.35(+3.57%) |
Oct 06, 2021 | 64.64 | 66.08 | 64.28 | 65.89 | 184,154 | +0.75(+1.15%) |
Oct 05, 2021 | 61.86 | 65.91 | 61.01 | 65.14 | 388,302 | +3.27(+5.29%) |
Oct 04, 2021 | 64.83 | 64.83 | 60.35 | 61.87 | 374,501 | -3.49(-5.34%) |