Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.72 | 62.10 | 60.31 | 60.56 | 541,437 | +0.04(+0.07%) |
Dec 30, 2021 | 62.25 | 62.34 | 59.88 | 60.52 | 487,026 | -1.57(-2.53%) |
Dec 29, 2021 | 58.78 | 62.50 | 58.78 | 62.09 | 750,092 | +3.32(+5.65%) |
Dec 28, 2021 | 62.89 | 63.29 | 58.03 | 58.77 | 722,165 | -2.72(-4.42%) |
Dec 27, 2021 | 57.98 | 61.56 | 56.03 | 61.49 | 824,758 | +6.24(+11.29%) |
Dec 23, 2021 | 54.47 | 55.69 | 53.95 | 55.25 | 393,095 | +1.37(+2.54%) |
Dec 22, 2021 | 52.33 | 54.38 | 51.62 | 53.88 | 324,059 | +1.14(+2.16%) |
Dec 21, 2021 | 51.07 | 52.87 | 50.30 | 52.74 | 327,891 | +2.87(+5.75%) |
Dec 20, 2021 | 48.89 | 50.03 | 47.01 | 49.87 | 477,833 | -0.69(-1.36%) |
Dec 17, 2021 | 49.52 | 52.01 | 48.85 | 50.56 | 513,911 | +0.14(+0.28%) |
Dec 16, 2021 | 54.50 | 54.74 | 49.33 | 50.42 | 535,067 | -2.74(-5.15%) |
Dec 15, 2021 | 49.83 | 53.27 | 48.13 | 53.16 | 848,489 | +3.70(+7.48%) |
Dec 14, 2021 | 48.29 | 49.75 | 46.80 | 49.46 | 439,329 | +0.81(+1.66%) |
Dec 13, 2021 | 54.32 | 54.74 | 48.16 | 48.65 | 823,500 | -5.73(-10.54%) |
Dec 10, 2021 | 55.42 | 55.84 | 52.22 | 54.38 | 445,524 | +0.13(+0.24%) |
Dec 09, 2021 | 53.00 | 56.50 | 52.76 | 54.25 | 683,941 | +0.56(+1.04%) |
Dec 08, 2021 | 55.58 | 56.40 | 52.70 | 53.69 | 547,183 | -0.69(-1.27%) |
Dec 07, 2021 | 49.87 | 54.86 | 49.52 | 54.38 | 747,335 | +6.53(+13.65%) |
Dec 06, 2021 | 50.09 | 50.25 | 46.02 | 47.85 | 639,794 | -2.10(-4.20%) |
Dec 03, 2021 | 52.50 | 53.66 | 48.96 | 49.95 | 893,909 | -1.55(-3.01%) |
Dec 02, 2021 | 51.77 | 53.00 | 49.90 | 51.50 | 811,096 | +0.76(+1.50%) |
Dec 01, 2021 | 50.68 | 53.98 | 50.17 | 50.74 | 1,452,779 | +1.62(+3.30%) |
Nov 30, 2021 | 45.76 | 49.76 | 45.63 | 49.12 | 1,886,972 | +3.06(+6.64%) |
Nov 29, 2021 | 44.77 | 46.49 | 44.21 | 46.06 | 437,214 | +2.96(+6.87%) |
Nov 26, 2021 | 43.74 | 44.73 | 42.60 | 43.10 | 266,961 | -2.51(-5.50%) |
Nov 24, 2021 | 44.53 | 45.69 | 42.60 | 45.61 | 266,736 | -0.18(-0.39%) |
Nov 23, 2021 | 46.88 | 46.90 | 44.02 | 45.79 | 515,846 | -0.82(-1.76%) |
Nov 22, 2021 | 45.70 | 50.12 | 45.60 | 46.61 | 875,132 | +1.98(+4.44%) |
Nov 19, 2021 | 44.26 | 45.00 | 43.64 | 44.63 | 245,072 | +0.05(+0.11%) |
Nov 18, 2021 | 45.00 | 44.63 | 43.51 | 44.58 | 224,519 | +0.02(+0.04%) |
Nov 17, 2021 | 45.50 | 45.78 | 44.20 | 44.56 | 264,531 | -0.91(-2.00%) |
Nov 16, 2021 | 44.22 | 45.55 | 43.18 | 45.47 | 382,929 | +1.14(+2.57%) |
Nov 15, 2021 | 45.89 | 45.92 | 43.59 | 44.33 | 326,373 | -1.28(-2.81%) |
Nov 12, 2021 | 46.50 | 46.80 | 45.14 | 45.61 | 467,125 | -0.12(-0.26%) |
Nov 11, 2021 | 42.60 | 45.90 | 42.11 | 45.73 | 412,630 | +3.16(+7.42%) |
Nov 10, 2021 | 42.42 | 42.57 | 385,095 | -0.91(-2.09%) | ||
Nov 09, 2021 | 45.68 | 45.80 | 42.36 | 43.48 | 478,995 | -0.69(-1.56%) |
Nov 08, 2021 | 43.00 | 45.19 | 41.15 | 44.17 | 848,909 | +1.61(+3.78%) |
Nov 05, 2021 | 39.97 | 42.97 | 39.00 | 42.56 | 871,128 | +4.04(+10.49%) |
Nov 04, 2021 | 37.61 | 38.60 | 37.25 | 38.52 | 290,606 | +1.33(+3.58%) |
Nov 03, 2021 | 37.02 | 37.02 | 35.71 | 37.19 | 255,246 | +0.07(+0.19%) |
Nov 02, 2021 | 37.00 | 38.12 | 36.66 | 37.12 | 277,679 | +0.21(+0.57%) |
Nov 01, 2021 | 35.12 | 37.38 | 36.20 | 36.91 | 389,565 | +2.26(+6.52%) |
Oct 29, 2021 | 34.93 | 35.15 | 33.63 | 34.65 | 307,846 | -0.62(-1.76%) |
Oct 28, 2021 | 32.99 | 35.38 | 35.27 | 375,023 | +2.73(+8.39%) | |
Oct 27, 2021 | 32.80 | 33.17 | 32.30 | 32.54 | 206,461 | -0.29(-0.88%) |
Oct 26, 2021 | 33.23 | 32.83 | 253,302 | -0.41(-1.23%) | ||
Oct 25, 2021 | 31.80 | 33.35 | 31.79 | 33.24 | 242,479 | +1.44(+4.53%) |
Oct 22, 2021 | 32.61 | 32.79 | 31.72 | 31.80 | 145,304 | -1.02(-3.11%) |
Oct 21, 2021 | 31.78 | 32.86 | 31.71 | 32.82 | 204,564 | +1.01(+3.18%) |
Oct 20, 2021 | 31.59 | 32.00 | 31.32 | 31.81 | 184,259 | +0.11(+0.35%) |
Oct 19, 2021 | 32.31 | 32.42 | 31.56 | 31.70 | 188,548 | -0.36(-1.12%) |
Oct 18, 2021 | 31.40 | 32.06 | 30.77 | 32.06 | 225,132 | +0.26(+0.82%) |
Oct 15, 2021 | 32.01 | 32.37 | 31.75 | 31.80 | 212,146 | +0.36(+1.15%) |
Oct 14, 2021 | 31.00 | 31.47 | 30.84 | 31.44 | 168,416 | +0.98(+3.22%) |
Oct 13, 2021 | 30.70 | 30.79 | 29.76 | 30.46 | 149,143 | -0.22(-0.72%) |
Oct 12, 2021 | 31.59 | 31.73 | 30.20 | 30.68 | 217,784 | -0.73(-2.32%) |
Oct 11, 2021 | 31.49 | 32.49 | 31.24 | 31.41 | 274,133 | -0.12(-0.38%) |
Oct 08, 2021 | 32.44 | 32.50 | 31.30 | 31.53 | 90,734 | -0.65(-2.02%) |
Oct 07, 2021 | 31.85 | 32.65 | 31.77 | 32.18 | 178,209 | +0.87(+2.78%) |
Oct 06, 2021 | 31.00 | 31.49 | 30.59 | 31.31 | 119,416 | -0.20(-0.63%) |
Oct 05, 2021 | 30.47 | 31.80 | 30.47 | 31.51 | 147,163 | +0.82(+2.67%) |
Oct 04, 2021 | 31.78 | 31.78 | 30.49 | 30.69 | 191,169 | -1.14(-3.58%) |