Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 61.74 | 62.52 | 61.17 | 62.18 | 173,907 | +0.34(+0.55%) |
Dec 30, 2021 | 62.23 | 63.40 | 61.77 | 61.84 | 242,359 | -0.08(-0.13%) |
Dec 29, 2021 | 61.10 | 62.20 | 61.05 | 61.92 | 141,925 | +0.72(+1.18%) |
Dec 28, 2021 | 61.01 | 62.32 | 61.01 | 61.20 | 174,011 | -0.02(-0.03%) |
Dec 27, 2021 | 61.01 | 61.39 | 60.53 | 61.22 | 123,752 | +0.47(+0.77%) |
Dec 23, 2021 | 61.11 | 61.29 | 60.34 | 60.75 | 147,398 | +0.00(+0.00%) |
Dec 22, 2021 | 58.90 | 60.84 | 58.90 | 60.75 | 158,395 | +1.83(+3.11%) |
Dec 21, 2021 | 56.86 | 59.07 | 56.86 | 58.92 | 307,650 | +2.62(+4.65%) |
Dec 20, 2021 | 56.25 | 56.64 | 55.20 | 56.30 | 374,732 | -1.06(-1.85%) |
Dec 17, 2021 | 58.77 | 59.14 | 57.31 | 57.36 | 1,001,986 | -2.06(-3.47%) |
Dec 16, 2021 | 61.59 | 61.98 | 59.35 | 59.42 | 368,136 | -2.98(-4.78%) |
Dec 15, 2021 | 60.85 | 62.49 | 59.93 | 62.40 | 265,236 | +1.75(+2.89%) |
Dec 14, 2021 | 61.48 | 62.06 | 60.50 | 60.65 | 239,526 | -1.20(-1.94%) |
Dec 13, 2021 | 64.76 | 64.92 | 61.85 | 61.85 | 279,825 | -2.67(-4.14%) |
Dec 10, 2021 | 63.66 | 64.64 | 63.09 | 64.52 | 227,377 | +1.27(+2.01%) |
Dec 09, 2021 | 63.02 | 64.90 | 62.80 | 63.25 | 355,616 | -0.12(-0.19%) |
Dec 08, 2021 | 63.25 | 64.02 | 62.68 | 63.37 | 295,176 | +0.51(+0.81%) |
Dec 07, 2021 | 63.59 | 64.00 | 62.65 | 62.86 | 304,309 | -0.03(-0.05%) |
Dec 06, 2021 | 60.39 | 63.75 | 60.18 | 62.89 | 464,886 | +3.80(+6.43%) |
Dec 03, 2021 | 60.40 | 60.75 | 58.62 | 59.09 | 418,891 | -0.90(-1.50%) |
Dec 02, 2021 | 56.96 | 60.28 | 56.45 | 59.99 | 734,056 | +3.58(+6.35%) |
Dec 01, 2021 | 57.44 | 58.40 | 56.25 | 56.41 | 409,443 | +0.52(+0.93%) |
Nov 30, 2021 | 56.44 | 57.93 | 55.10 | 55.89 | 596,956 | -0.95(-1.67%) |
Nov 29, 2021 | 58.83 | 59.41 | 56.59 | 56.84 | 505,087 | -1.44(-2.47%) |
Nov 26, 2021 | 57.63 | 58.46 | 56.73 | 58.28 | 309,358 | -1.33(-2.23%) |
Nov 24, 2021 | 59.83 | 60.38 | 59.60 | 59.61 | 223,688 | -0.60(-1.00%) |
Nov 23, 2021 | 59.91 | 60.61 | 59.30 | 60.21 | 286,107 | +0.14(+0.23%) |
Nov 22, 2021 | 60.72 | 60.98 | 59.44 | 60.07 | 290,668 | -0.06(-0.10%) |
Nov 19, 2021 | 58.93 | 62.23 | 58.85 | 60.13 | 376,743 | +0.70(+1.18%) |
Nov 18, 2021 | 61.11 | 59.77 | 59.42 | 59.43 | 366,701 | -1.42(-2.33%) |
Nov 17, 2021 | 60.50 | 61.18 | 59.78 | 60.85 | 459,172 | +0.36(+0.60%) |
Nov 16, 2021 | 59.36 | 60.90 | 59.22 | 60.49 | 302,077 | +1.25(+2.11%) |
Nov 15, 2021 | 60.39 | 60.59 | 58.86 | 59.24 | 348,492 | -1.02(-1.69%) |
Nov 12, 2021 | 58.99 | 60.68 | 58.41 | 60.26 | 341,673 | +1.39(+2.36%) |
Nov 11, 2021 | 58.93 | 59.90 | 58.59 | 58.87 | 262,550 | +0.61(+1.05%) |
Nov 10, 2021 | 60.30 | 58.20 | 58.26 | 351,106 | -2.39(-3.94%) | |
Nov 09, 2021 | 59.61 | 61.32 | 59.40 | 60.65 | 523,285 | +1.49(+2.52%) |
Nov 08, 2021 | 59.60 | 59.82 | 58.73 | 59.16 | 309,760 | -0.37(-0.62%) |
Nov 05, 2021 | 58.78 | 60.18 | 58.64 | 59.53 | 424,841 | +1.67(+2.89%) |
Nov 04, 2021 | 58.58 | 59.75 | 57.56 | 57.86 | 370,668 | -0.20(-0.34%) |
Nov 03, 2021 | 56.85 | 59.30 | 56.85 | 58.06 | 289,398 | +0.71(+1.24%) |
Nov 02, 2021 | 58.60 | 58.60 | 56.94 | 57.35 | 359,609 | -1.60(-2.71%) |
Nov 01, 2021 | 57.38 | 59.20 | 56.70 | 58.95 | 434,066 | +1.69(+2.95%) |
Oct 29, 2021 | 57.65 | 58.40 | 57.16 | 57.26 | 366,244 | -0.57(-0.99%) |
Oct 28, 2021 | 57.60 | 58.57 | 57.17 | 57.83 | 613,066 | +0.31(+0.54%) |
Oct 27, 2021 | 60.13 | 60.45 | 56.88 | 57.52 | 948,435 | -4.17(-6.76%) |
Oct 26, 2021 | 62.16 | 61.69 | 177,433 | -0.50(-0.80%) | ||
Oct 25, 2021 | 61.76 | 63.40 | 61.76 | 62.19 | 300,036 | +0.38(+0.61%) |
Oct 22, 2021 | 61.87 | 63.48 | 61.67 | 61.81 | 216,835 | -0.10(-0.16%) |
Oct 21, 2021 | 61.48 | 62.50 | 60.86 | 61.91 | 236,287 | +0.12(+0.19%) |
Oct 20, 2021 | 60.10 | 62.42 | 60.10 | 61.79 | 258,814 | +1.96(+3.28%) |
Oct 19, 2021 | 60.72 | 60.73 | 59.39 | 59.83 | 172,422 | -0.46(-0.76%) |
Oct 18, 2021 | 58.86 | 60.54 | 58.75 | 60.29 | 276,364 | +1.03(+1.74%) |
Oct 15, 2021 | 61.76 | 62.04 | 59.13 | 59.26 | 262,676 | -1.44(-2.37%) |
Oct 14, 2021 | 59.29 | 60.78 | 59.29 | 60.70 | 233,807 | +2.03(+3.46%) |
Oct 13, 2021 | 58.44 | 59.49 | 58.21 | 58.67 | 173,984 | +0.55(+0.95%) |
Oct 12, 2021 | 57.95 | 59.10 | 57.26 | 58.12 | 284,521 | +0.27(+0.47%) |
Oct 11, 2021 | 58.28 | 59.15 | 57.83 | 57.85 | 139,215 | -0.50(-0.86%) |
Oct 08, 2021 | 59.34 | 59.65 | 58.35 | 58.35 | 141,087 | -0.83(-1.40%) |
Oct 07, 2021 | 58.46 | 60.18 | 58.27 | 59.18 | 252,185 | +1.24(+2.14%) |
Oct 06, 2021 | 58.17 | 58.82 | 57.52 | 57.94 | 226,781 | -0.71(-1.21%) |
Oct 05, 2021 | 59.17 | 59.68 | 58.62 | 58.65 | 224,234 | -0.19(-0.32%) |
Oct 04, 2021 | 57.87 | 59.05 | 57.71 | 58.84 | 249,303 | +0.94(+1.62%) |