Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.19 | 62.02 | 60.11 | 61.47 | 268,441 | +1.04(+1.73%) |
Dec 30, 2021 | 60.75 | 61.44 | 60.37 | 60.42 | 238,807 | -0.50(-0.82%) |
Dec 29, 2021 | 60.42 | 61.59 | 60.23 | 60.93 | 196,564 | +0.66(+1.09%) |
Dec 28, 2021 | 60.31 | 61.24 | 60.12 | 60.27 | 180,114 | -0.34(-0.56%) |
Dec 27, 2021 | 59.25 | 60.64 | 58.79 | 60.61 | 334,572 | +1.55(+2.62%) |
Dec 23, 2021 | 58.92 | 59.70 | 58.67 | 59.06 | 213,485 | +0.33(+0.56%) |
Dec 22, 2021 | 56.67 | 58.93 | 56.31 | 58.73 | 223,744 | +2.12(+3.75%) |
Dec 21, 2021 | 55.74 | 57.07 | 54.96 | 56.61 | 399,458 | +1.43(+2.60%) |
Dec 20, 2021 | 54.88 | 55.33 | 53.44 | 55.18 | 480,726 | -0.33(-0.59%) |
Dec 17, 2021 | 56.89 | 57.69 | 55.12 | 55.50 | 1,325,932 | -1.80(-3.15%) |
Dec 16, 2021 | 58.27 | 58.65 | 56.95 | 57.31 | 301,158 | -0.51(-0.88%) |
Dec 15, 2021 | 55.94 | 57.99 | 55.50 | 57.82 | 508,718 | +2.31(+4.15%) |
Dec 14, 2021 | 54.98 | 56.06 | 54.42 | 55.51 | 395,830 | +0.61(+1.12%) |
Dec 13, 2021 | 57.65 | 57.73 | 54.89 | 54.90 | 392,580 | -2.75(-4.78%) |
Dec 10, 2021 | 57.24 | 57.84 | 56.76 | 57.65 | 260,567 | +0.69(+1.21%) |
Dec 09, 2021 | 56.88 | 57.39 | 56.40 | 56.96 | 205,312 | -0.41(-0.72%) |
Dec 08, 2021 | 58.11 | 58.15 | 56.82 | 57.38 | 291,834 | -0.39(-0.67%) |
Dec 07, 2021 | 58.57 | 59.17 | 57.73 | 57.77 | 327,194 | +0.02(+0.03%) |
Dec 06, 2021 | 59.67 | 59.67 | 57.58 | 57.75 | 392,226 | -1.19(-2.02%) |
Dec 03, 2021 | 58.28 | 60.22 | 58.09 | 58.94 | 471,293 | +0.94(+1.62%) |
Dec 02, 2021 | 56.69 | 58.68 | 56.36 | 58.00 | 299,250 | +1.90(+3.39%) |
Dec 01, 2021 | 57.56 | 58.44 | 55.96 | 56.10 | 481,131 | +0.13(+0.23%) |
Nov 30, 2021 | 58.11 | 58.52 | 55.79 | 55.97 | 541,462 | -2.81(-4.79%) |
Nov 29, 2021 | 59.82 | 60.34 | 58.46 | 58.78 | 414,517 | +0.04(+0.07%) |
Nov 26, 2021 | 58.78 | 60.34 | 57.95 | 58.74 | 240,895 | -2.41(-3.94%) |
Nov 24, 2021 | 61.10 | 61.44 | 60.34 | 61.15 | 264,048 | +0.00(+0.00%) |
Nov 23, 2021 | 60.46 | 61.33 | 59.95 | 61.15 | 353,279 | +0.46(+0.76%) |
Nov 22, 2021 | 60.02 | 61.99 | 60.02 | 60.69 | 290,515 | +1.31(+2.21%) |
Nov 19, 2021 | 58.59 | 60.34 | 58.59 | 59.38 | 232,160 | +0.18(+0.31%) |
Nov 18, 2021 | 59.25 | 59.35 | 58.87 | 59.20 | 313,119 | +0.44(+0.74%) |
Nov 17, 2021 | 57.70 | 58.94 | 57.02 | 58.76 | 333,069 | +0.78(+1.35%) |
Nov 16, 2021 | 57.00 | 58.55 | 56.41 | 57.98 | 284,594 | +0.92(+1.61%) |
Nov 15, 2021 | 57.23 | 57.71 | 56.75 | 57.06 | 277,784 | +0.10(+0.17%) |
Nov 12, 2021 | 57.33 | 57.62 | 56.59 | 56.96 | 272,378 | +0.05(+0.09%) |
Nov 11, 2021 | 56.35 | 57.50 | 56.14 | 56.91 | 257,190 | +0.84(+1.50%) |
Nov 10, 2021 | 57.11 | 56.07 | 381,010 | -1.49(-2.60%) | ||
Nov 09, 2021 | 56.70 | 58.06 | 56.45 | 57.56 | 375,275 | +1.00(+1.77%) |
Nov 08, 2021 | 58.12 | 58.61 | 56.17 | 56.56 | 390,124 | -1.01(-1.75%) |
Nov 05, 2021 | 56.24 | 58.31 | 56.20 | 57.57 | 559,235 | +2.06(+3.72%) |
Nov 04, 2021 | 55.66 | 57.27 | 55.39 | 55.51 | 633,774 | +0.23(+0.42%) |
Nov 03, 2021 | 52.11 | 55.57 | 51.86 | 55.28 | 761,055 | +3.78(+7.34%) |
Nov 02, 2021 | 49.28 | 51.82 | 46.67 | 51.49 | 843,265 | +2.26(+4.59%) |
Nov 01, 2021 | 46.76 | 49.51 | 46.74 | 49.23 | 657,679 | +2.49(+5.33%) |
Oct 29, 2021 | 47.05 | 47.64 | 45.98 | 46.74 | 553,018 | +1.38(+3.04%) |
Oct 28, 2021 | 44.81 | 45.66 | 44.81 | 45.36 | 246,156 | +0.93(+2.10%) |
Oct 27, 2021 | 47.20 | 47.05 | 44.40 | 44.43 | 415,574 | -2.91(-6.16%) |
Oct 26, 2021 | 49.29 | 47.30 | 47.34 | 372,836 | -1.77(-3.61%) | |
Oct 25, 2021 | 48.13 | 49.26 | 47.93 | 49.12 | 228,224 | +0.97(+2.01%) |
Oct 22, 2021 | 48.32 | 49.11 | 48.09 | 48.15 | 314,595 | +0.02(+0.05%) |
Oct 21, 2021 | 47.95 | 48.61 | 47.38 | 48.13 | 284,369 | +0.03(+0.07%) |
Oct 20, 2021 | 46.72 | 48.18 | 46.72 | 48.09 | 255,058 | +1.40(+2.99%) |
Oct 19, 2021 | 49.35 | 49.35 | 46.53 | 46.70 | 533,182 | -2.13(-4.36%) |
Oct 18, 2021 | 48.50 | 49.12 | 47.97 | 48.83 | 205,256 | +0.35(+0.72%) |
Oct 15, 2021 | 49.53 | 50.12 | 48.47 | 48.48 | 467,814 | -0.30(-0.61%) |
Oct 14, 2021 | 48.69 | 49.10 | 48.24 | 48.78 | 347,709 | +0.88(+1.84%) |
Oct 13, 2021 | 47.46 | 48.02 | 46.71 | 47.90 | 273,770 | +0.64(+1.34%) |
Oct 12, 2021 | 46.67 | 48.37 | 46.67 | 47.26 | 469,801 | +0.59(+1.27%) |
Oct 11, 2021 | 45.70 | 47.02 | 45.67 | 46.67 | 276,583 | +1.05(+2.30%) |
Oct 08, 2021 | 46.53 | 46.62 | 45.59 | 45.62 | 294,950 | -1.09(-2.33%) |
Oct 07, 2021 | 46.46 | 47.56 | 46.29 | 46.71 | 368,647 | +0.54(+1.18%) |
Oct 06, 2021 | 45.40 | 46.38 | 44.95 | 46.16 | 477,521 | +0.21(+0.47%) |
Oct 05, 2021 | 45.15 | 46.08 | 44.18 | 45.95 | 364,326 | +0.69(+1.53%) |
Oct 04, 2021 | 45.39 | 46.08 | 44.96 | 45.25 | 243,145 | -0.07(-0.16%) |