Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.74 | 58.14 | 56.20 | 57.97 | 261,360 | +0.97(+1.70%) |
Dec 30, 2021 | 56.58 | 57.23 | 54.59 | 57.00 | 272,676 | +0.65(+1.15%) |
Dec 29, 2021 | 56.06 | 57.54 | 55.73 | 56.35 | 191,127 | +0.06(+0.10%) |
Dec 28, 2021 | 56.48 | 56.48 | 54.80 | 56.29 | 184,346 | +0.06(+0.10%) |
Dec 27, 2021 | 52.80 | 56.60 | 51.43 | 56.24 | 182,192 | +2.77(+5.19%) |
Dec 23, 2021 | 54.42 | 55.37 | 53.21 | 53.47 | 259,761 | -1.01(-1.85%) |
Dec 22, 2021 | 53.92 | 55.24 | 52.48 | 54.47 | 219,448 | +0.46(+0.84%) |
Dec 21, 2021 | 50.10 | 54.18 | 50.09 | 54.02 | 244,008 | +5.12(+10.47%) |
Dec 20, 2021 | 46.82 | 49.06 | 45.03 | 48.90 | 258,473 | +0.10(+0.21%) |
Dec 17, 2021 | 47.78 | 50.44 | 46.99 | 48.79 | 872,500 | +0.63(+1.30%) |
Dec 16, 2021 | 47.27 | 49.49 | 47.27 | 48.17 | 219,211 | +1.39(+2.96%) |
Dec 15, 2021 | 45.44 | 47.27 | 42.22 | 46.78 | 293,659 | +0.86(+1.88%) |
Dec 14, 2021 | 46.52 | 49.06 | 45.32 | 45.92 | 236,937 | -1.00(-2.13%) |
Dec 13, 2021 | 47.22 | 48.64 | 46.33 | 46.91 | 362,410 | -0.67(-1.42%) |
Dec 10, 2021 | 49.36 | 49.65 | 45.71 | 47.59 | 192,314 | -1.15(-2.36%) |
Dec 09, 2021 | 48.10 | 49.58 | 47.33 | 48.74 | 147,240 | +0.10(+0.21%) |
Dec 08, 2021 | 47.28 | 50.18 | 46.55 | 48.63 | 262,358 | +1.79(+3.83%) |
Dec 07, 2021 | 46.70 | 47.79 | 46.18 | 46.84 | 277,041 | +1.68(+3.72%) |
Dec 06, 2021 | 44.65 | 46.02 | 43.35 | 45.16 | 290,510 | +1.45(+3.32%) |
Dec 03, 2021 | 45.60 | 46.34 | 42.86 | 43.70 | 747,563 | -1.37(-3.03%) |
Dec 02, 2021 | 42.83 | 45.26 | 41.99 | 45.07 | 223,977 | +2.45(+5.75%) |
Dec 01, 2021 | 45.36 | 46.24 | 42.39 | 42.62 | 313,705 | -1.61(-3.65%) |
Nov 30, 2021 | 43.77 | 44.38 | 42.12 | 44.24 | 695,539 | -0.26(-0.58%) |
Nov 29, 2021 | 44.53 | 45.86 | 43.37 | 44.49 | 235,147 | +1.39(+3.22%) |
Nov 26, 2021 | 43.02 | 43.90 | 40.83 | 43.11 | 250,992 | -3.24(-6.99%) |
Nov 24, 2021 | 46.34 | 47.69 | 45.51 | 46.34 | 200,293 | -0.12(-0.27%) |
Nov 23, 2021 | 46.26 | 47.65 | 45.55 | 46.47 | 289,875 | +0.59(+1.28%) |
Nov 22, 2021 | 43.59 | 47.90 | 42.97 | 45.88 | 390,559 | +2.07(+4.72%) |
Nov 19, 2021 | 43.90 | 45.10 | 42.38 | 43.81 | 253,324 | -1.23(-2.74%) |
Nov 18, 2021 | 45.67 | 45.08 | 43.39 | 45.04 | 378,650 | -1.01(-2.19%) |
Nov 17, 2021 | 48.16 | 48.41 | 44.89 | 46.05 | 245,081 | -1.86(-3.88%) |
Nov 16, 2021 | 47.47 | 48.79 | 46.42 | 47.91 | 319,909 | +0.36(+0.76%) |
Nov 15, 2021 | 48.33 | 49.52 | 45.76 | 47.55 | 455,732 | -2.89(-5.72%) |
Nov 12, 2021 | 51.06 | 52.33 | 50.23 | 50.44 | 383,489 | -0.41(-0.80%) |
Nov 11, 2021 | 50.65 | 51.73 | 49.35 | 50.84 | 214,766 | +1.22(+2.47%) |
Nov 10, 2021 | 52.02 | 49.62 | 278,944 | -2.82(-5.38%) | ||
Nov 09, 2021 | 55.80 | 56.14 | 50.56 | 52.44 | 428,441 | -3.65(-6.50%) |
Nov 08, 2021 | 58.83 | 59.53 | 54.60 | 56.09 | 445,934 | -1.85(-3.20%) |
Nov 05, 2021 | 57.92 | 59.67 | 56.84 | 57.94 | 667,296 | +1.22(+2.16%) |
Nov 04, 2021 | 58.88 | 59.58 | 55.08 | 56.71 | 210,514 | -1.96(-3.33%) |
Nov 03, 2021 | 55.07 | 59.15 | 55.05 | 58.67 | 236,694 | +2.56(+4.57%) |
Nov 02, 2021 | 58.31 | 58.58 | 53.41 | 56.10 | 284,840 | -2.82(-4.79%) |
Nov 01, 2021 | 59.51 | 61.19 | 58.17 | 58.92 | 186,726 | +0.26(+0.44%) |
Oct 29, 2021 | 60.40 | 61.41 | 57.15 | 58.67 | 333,588 | -0.86(-1.45%) |
Oct 28, 2021 | 59.65 | 62.23 | 59.23 | 59.53 | 187,356 | +0.53(+0.90%) |
Oct 27, 2021 | 62.34 | 65.78 | 57.92 | 59.00 | 379,756 | -3.88(-6.18%) |
Oct 26, 2021 | 62.68 | 62.88 | 446,588 | +1.18(+1.91%) | ||
Oct 25, 2021 | 62.67 | 64.42 | 60.93 | 61.71 | 313,942 | +0.49(+0.81%) |
Oct 22, 2021 | 59.65 | 61.70 | 58.31 | 61.21 | 258,340 | +1.82(+3.07%) |
Oct 21, 2021 | 57.61 | 60.67 | 56.81 | 59.39 | 131,742 | +0.47(+0.81%) |
Oct 20, 2021 | 57.88 | 59.41 | 56.26 | 58.92 | 187,656 | -0.28(-0.48%) |
Oct 19, 2021 | 61.19 | 61.24 | 55.97 | 59.20 | 233,660 | -1.46(-2.41%) |
Oct 18, 2021 | 57.77 | 61.37 | 57.24 | 60.66 | 220,082 | +1.94(+3.30%) |
Oct 15, 2021 | 56.24 | 60.32 | 55.40 | 58.73 | 213,402 | +3.99(+7.29%) |
Oct 14, 2021 | 58.47 | 62.70 | 54.40 | 54.74 | 290,528 | -2.96(-5.13%) |
Oct 13, 2021 | 57.42 | 57.88 | 55.54 | 57.70 | 176,952 | +0.70(+1.23%) |
Oct 12, 2021 | 55.93 | 57.35 | 55.12 | 57.00 | 143,315 | +1.36(+2.44%) |
Oct 11, 2021 | 58.35 | 59.34 | 55.16 | 55.64 | 326,254 | -1.91(-3.32%) |
Oct 08, 2021 | 56.10 | 58.39 | 55.62 | 57.55 | 132,410 | +1.71(+3.06%) |
Oct 07, 2021 | 57.96 | 59.67 | 54.05 | 55.84 | 157,062 | -1.21(-2.11%) |
Oct 06, 2021 | 56.97 | 59.82 | 53.56 | 57.04 | 186,052 | -0.87(-1.51%) |
Oct 05, 2021 | 58.23 | 59.86 | 54.37 | 57.92 | 448,137 | +1.08(+1.90%) |
Oct 04, 2021 | 53.93 | 56.85 | 52.87 | 56.84 | 467,174 | +4.03(+7.62%) |