Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 57.32 | 57.84 | 56.70 | 56.72 | 77,312 | -0.87(-1.51%) |
Dec 30, 2021 | 55.86 | 58.23 | 55.86 | 57.59 | 89,026 | +1.67(+2.99%) |
Dec 29, 2021 | 56.51 | 56.51 | 55.41 | 55.92 | 66,167 | -0.71(-1.25%) |
Dec 28, 2021 | 57.15 | 57.60 | 56.62 | 56.63 | 84,293 | -0.66(-1.15%) |
Dec 27, 2021 | 57.44 | 57.97 | 57.13 | 57.29 | 119,770 | -0.27(-0.47%) |
Dec 23, 2021 | 56.87 | 57.75 | 56.49 | 57.56 | 114,260 | +0.46(+0.81%) |
Dec 22, 2021 | 56.73 | 57.24 | 56.52 | 57.10 | 65,324 | -0.23(-0.40%) |
Dec 21, 2021 | 55.94 | 57.39 | 55.94 | 57.33 | 92,140 | +2.10(+3.80%) |
Dec 20, 2021 | 55.23 | 55.67 | 54.66 | 55.23 | 106,841 | -1.33(-2.35%) |
Dec 17, 2021 | 55.20 | 56.90 | 54.59 | 56.56 | 97,221 | +0.74(+1.33%) |
Dec 16, 2021 | 57.83 | 58.00 | 55.39 | 55.82 | 123,395 | -1.76(-3.06%) |
Dec 15, 2021 | 57.08 | 57.80 | 55.15 | 57.58 | 107,019 | +0.15(+0.26%) |
Dec 14, 2021 | 56.59 | 57.85 | 56.56 | 57.43 | 92,296 | -0.18(-0.31%) |
Dec 13, 2021 | 58.50 | 58.56 | 56.81 | 57.61 | 97,256 | -1.03(-1.76%) |
Dec 10, 2021 | 60.29 | 60.36 | 58.29 | 58.64 | 143,383 | -1.51(-2.51%) |
Dec 09, 2021 | 61.56 | 62.11 | 60.07 | 60.15 | 54,514 | -1.42(-2.31%) |
Dec 08, 2021 | 61.01 | 62.19 | 60.57 | 61.57 | 77,914 | +0.06(+0.10%) |
Dec 07, 2021 | 60.97 | 62.07 | 60.97 | 61.51 | 103,709 | +1.97(+3.31%) |
Dec 06, 2021 | 58.14 | 60.05 | 57.17 | 59.54 | 117,023 | +1.23(+2.11%) |
Dec 03, 2021 | 60.25 | 60.25 | 57.59 | 58.31 | 91,177 | -2.22(-3.67%) |
Dec 02, 2021 | 60.54 | 61.18 | 59.79 | 60.53 | 116,617 | -0.05(-0.08%) |
Dec 01, 2021 | 64.31 | 64.31 | 60.51 | 60.58 | 91,582 | -2.78(-4.39%) |
Nov 30, 2021 | 65.02 | 65.06 | 62.50 | 63.36 | 67,631 | -1.85(-2.84%) |
Nov 29, 2021 | 66.00 | 66.00 | 64.61 | 65.21 | 80,101 | -0.29(-0.44%) |
Nov 26, 2021 | 65.46 | 66.05 | 64.80 | 65.50 | 35,286 | -0.90(-1.36%) |
Nov 24, 2021 | 65.00 | 66.48 | 64.65 | 66.40 | 55,156 | +0.87(+1.33%) |
Nov 23, 2021 | 66.78 | 66.97 | 64.83 | 65.53 | 62,689 | -1.28(-1.92%) |
Nov 22, 2021 | 68.79 | 69.07 | 66.24 | 66.81 | 128,301 | -1.93(-2.81%) |
Nov 19, 2021 | 69.58 | 70.28 | 68.74 | 68.74 | 52,434 | -0.90(-1.29%) |
Nov 18, 2021 | 69.72 | 69.60 | 68.82 | 69.64 | 58,568 | -0.47(-0.67%) |
Nov 17, 2021 | 71.62 | 71.62 | 70.09 | 70.11 | 799,942 | -1.58(-2.20%) |
Nov 16, 2021 | 71.17 | 71.77 | 71.04 | 71.69 | 55,726 | +0.37(+0.52%) |
Nov 15, 2021 | 71.60 | 72.10 | 71.08 | 71.32 | 45,617 | -0.09(-0.13%) |
Nov 12, 2021 | 70.31 | 71.44 | 69.83 | 71.41 | 28,063 | +1.47(+2.10%) |
Nov 11, 2021 | 69.79 | 70.78 | 69.79 | 69.94 | 45,495 | +0.74(+1.07%) |
Nov 10, 2021 | 70.22 | 69.20 | 56,983 | -1.31(-1.86%) | ||
Nov 09, 2021 | 69.98 | 70.77 | 69.60 | 70.51 | 70,199 | +0.84(+1.21%) |
Nov 08, 2021 | 70.06 | 70.54 | 69.67 | 69.67 | 36,461 | -0.01(-0.01%) |
Nov 05, 2021 | 69.97 | 70.40 | 69.54 | 69.68 | 39,962 | +0.08(+0.11%) |
Nov 04, 2021 | 69.31 | 70.34 | 69.16 | 69.60 | 41,819 | +0.03(+0.04%) |
Nov 03, 2021 | 68.09 | 69.72 | 68.09 | 69.57 | 52,441 | +1.49(+2.19%) |
Nov 02, 2021 | 68.43 | 68.45 | 67.65 | 68.08 | 61,079 | -0.69(-1.00%) |
Nov 01, 2021 | 68.21 | 68.85 | 68.19 | 68.77 | 34,058 | +0.58(+0.85%) |
Oct 29, 2021 | 67.55 | 68.19 | 67.30 | 68.19 | 39,458 | -0.58(-0.84%) |
Oct 28, 2021 | 67.40 | 68.92 | 67.30 | 68.77 | 39,189 | +1.40(+2.08%) |
Oct 27, 2021 | 68.25 | 68.89 | 67.37 | 67.37 | 38,973 | -1.17(-1.71%) |
Oct 26, 2021 | 69.73 | 68.54 | 298,109 | -1.02(-1.47%) | ||
Oct 25, 2021 | 68.83 | 69.69 | 68.48 | 69.56 | 51,606 | +0.72(+1.05%) |
Oct 22, 2021 | 69.78 | 70.02 | 68.59 | 68.84 | 48,519 | -1.14(-1.63%) |
Oct 21, 2021 | 69.34 | 70.17 | 69.34 | 69.98 | 79,858 | +0.42(+0.60%) |
Oct 20, 2021 | 69.68 | 69.94 | 69.21 | 69.56 | 143,279 | +0.25(+0.36%) |
Oct 19, 2021 | 68.77 | 69.50 | 68.52 | 69.31 | 35,852 | +1.02(+1.49%) |
Oct 18, 2021 | 67.12 | 68.39 | 67.12 | 68.29 | 56,527 | +0.71(+1.05%) |
Oct 15, 2021 | 67.23 | 67.96 | 67.13 | 67.58 | 40,795 | +0.65(+0.97%) |
Oct 14, 2021 | 67.03 | 67.03 | 66.63 | 66.93 | 59,739 | +0.38(+0.57%) |
Oct 13, 2021 | 65.65 | 66.61 | 65.65 | 66.55 | 32,200 | +1.21(+1.85%) |
Oct 12, 2021 | 65.41 | 65.81 | 65.13 | 65.34 | 43,515 | +0.31(+0.48%) |
Oct 11, 2021 | 66.41 | 66.41 | 65.02 | 65.03 | 37,841 | -0.97(-1.47%) |
Oct 08, 2021 | 66.55 | 66.80 | 66.00 | 66.00 | 36,505 | -0.17(-0.26%) |
Oct 07, 2021 | 65.55 | 66.85 | 65.55 | 66.17 | 51,512 | +1.78(+2.76%) |
Oct 06, 2021 | 63.37 | 64.72 | 63.37 | 64.39 | 32,881 | +0.25(+0.39%) |
Oct 05, 2021 | 63.73 | 64.94 | 63.73 | 64.14 | 38,765 | +0.62(+0.98%) |
Oct 04, 2021 | 65.02 | 65.02 | 63.21 | 63.52 | 82,158 | -2.01(-3.07%) |