Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.25 | 58.71 | 57.81 | 57.81 | 41,184 | -0.98(-1.67%) |
Dec 30, 2021 | 56.71 | 59.24 | 56.68 | 58.79 | 97,627 | +3.81(+6.92%) |
Dec 29, 2021 | 55.35 | 55.47 | 54.15 | 54.98 | 439,338 | -1.56(-2.75%) |
Dec 28, 2021 | 57.41 | 57.49 | 56.29 | 56.54 | 87,108 | -1.81(-3.10%) |
Dec 27, 2021 | 57.70 | 59.40 | 57.70 | 58.35 | 37,618 | -0.16(-0.27%) |
Dec 23, 2021 | 58.70 | 58.84 | 57.47 | 58.51 | 49,152 | -0.99(-1.66%) |
Dec 22, 2021 | 57.20 | 59.52 | 57.20 | 59.50 | 83,780 | -0.95(-1.57%) |
Dec 21, 2021 | 59.00 | 60.54 | 58.71 | 60.45 | 97,397 | +4.80(+8.63%) |
Dec 20, 2021 | 55.86 | 56.64 | 54.60 | 55.65 | 364,172 | -2.63(-4.51%) |
Dec 17, 2021 | 57.10 | 58.62 | 56.66 | 58.28 | 69,043 | -1.92(-3.19%) |
Dec 16, 2021 | 61.73 | 62.01 | 59.59 | 60.20 | 145,218 | -0.85(-1.39%) |
Dec 15, 2021 | 60.03 | 61.47 | 59.97 | 61.05 | 92,479 | -2.23(-3.52%) |
Dec 14, 2021 | 62.25 | 63.29 | 62.25 | 63.28 | 74,485 | +0.43(+0.68%) |
Dec 13, 2021 | 63.08 | 63.64 | 61.94 | 62.85 | 257,940 | +0.19(+0.30%) |
Dec 10, 2021 | 62.50 | 63.17 | 62.06 | 62.66 | 59,978 | +0.26(+0.42%) |
Dec 09, 2021 | 63.67 | 63.67 | 60.77 | 62.40 | 235,655 | -1.00(-1.58%) |
Dec 08, 2021 | 62.68 | 63.99 | 62.05 | 63.40 | 107,946 | -0.30(-0.47%) |
Dec 07, 2021 | 64.78 | 64.78 | 62.81 | 63.70 | 64,896 | +2.15(+3.49%) |
Dec 06, 2021 | 58.87 | 61.55 | 57.60 | 61.55 | 108,280 | +3.05(+5.21%) |
Dec 03, 2021 | 60.92 | 60.92 | 57.54 | 58.50 | 339,045 | -3.82(-6.13%) |
Dec 02, 2021 | 62.86 | 63.50 | 61.11 | 62.32 | 104,218 | +0.62(+1.00%) |
Dec 01, 2021 | 62.51 | 63.43 | 61.38 | 61.70 | 97,127 | +0.95(+1.56%) |
Nov 30, 2021 | 61.46 | 61.72 | 60.01 | 60.75 | 74,117 | -1.08(-1.75%) |
Nov 29, 2021 | 62.27 | 62.40 | 61.63 | 61.83 | 99,745 | -2.32(-3.62%) |
Nov 26, 2021 | 66.02 | 66.04 | 62.50 | 64.15 | 341,446 | -6.01(-8.57%) |
Nov 24, 2021 | 68.97 | 70.53 | 68.86 | 70.16 | 28,803 | +3.31(+4.96%) |
Nov 23, 2021 | 68.06 | 68.21 | 66.55 | 66.84 | 36,912 | -1.61(-2.34%) |
Nov 22, 2021 | 69.68 | 69.93 | 67.63 | 68.45 | 52,811 | -3.15(-4.40%) |
Nov 19, 2021 | 72.05 | 72.69 | 71.50 | 71.60 | 200,750 | +0.28(+0.39%) |
Nov 18, 2021 | 73.29 | 71.53 | 71.32 | 71.32 | 60,191 | -1.97(-2.69%) |
Nov 17, 2021 | 74.45 | 74.45 | 72.69 | 73.29 | 64,953 | -2.35(-3.11%) |
Nov 16, 2021 | 75.55 | 76.02 | 74.70 | 75.64 | 63,618 | +1.97(+2.67%) |
Nov 15, 2021 | 74.51 | 74.62 | 73.41 | 73.67 | 53,843 | -1.36(-1.81%) |
Nov 12, 2021 | 73.96 | 75.26 | 73.66 | 75.03 | 48,193 | +0.84(+1.13%) |
Nov 11, 2021 | 73.13 | 74.32 | 72.50 | 74.19 | 156,093 | +3.26(+4.60%) |
Nov 10, 2021 | 69.78 | 70.93 | 36,497 | +1.43(+2.06%) | ||
Nov 09, 2021 | 69.90 | 69.90 | 68.62 | 69.50 | 23,733 | -1.38(-1.95%) |
Nov 08, 2021 | 70.29 | 70.88 | 70.00 | 70.88 | 40,854 | +1.15(+1.65%) |
Nov 05, 2021 | 70.54 | 70.69 | 69.16 | 69.73 | 64,022 | -1.72(-2.41%) |
Nov 04, 2021 | 73.50 | 73.50 | 71.09 | 71.45 | 155,459 | -0.25(-0.35%) |
Nov 03, 2021 | 70.77 | 71.70 | 70.65 | 71.70 | 83,537 | +2.76(+4.00%) |
Nov 02, 2021 | 69.20 | 69.50 | 68.35 | 68.94 | 76,146 | -2.96(-4.12%) |
Nov 01, 2021 | 68.94 | 71.99 | 67.86 | 71.90 | 62,709 | +4.04(+5.95%) |
Oct 29, 2021 | 68.50 | 68.65 | 67.00 | 67.86 | 50,832 | -2.34(-3.33%) |
Oct 28, 2021 | 69.02 | 70.20 | 68.92 | 70.20 | 47,492 | +0.81(+1.17%) |
Oct 27, 2021 | 68.50 | 70.17 | 69.11 | 69.39 | 54,093 | -1.36(-1.92%) |
Oct 26, 2021 | 73.58 | 70.75 | 120,755 | -2.55(-3.48%) | ||
Oct 25, 2021 | 73.31 | 73.75 | 72.76 | 73.30 | 56,304 | -0.04(-0.05%) |
Oct 22, 2021 | 75.87 | 75.87 | 72.85 | 73.34 | 44,304 | -1.58(-2.11%) |
Oct 21, 2021 | 73.84 | 75.03 | 73.84 | 74.92 | 41,051 | -0.17(-0.23%) |
Oct 20, 2021 | 76.01 | 76.10 | 74.92 | 75.09 | 73,608 | -0.42(-0.56%) |
Oct 19, 2021 | 72.81 | 75.80 | 72.50 | 75.51 | 87,700 | +2.65(+3.63%) |
Oct 18, 2021 | 71.10 | 73.41 | 71.00 | 72.86 | 66,402 | +0.66(+0.92%) |
Oct 15, 2021 | 74.10 | 74.10 | 71.50 | 72.20 | 52,467 | +1.22(+1.72%) |
Oct 14, 2021 | 70.33 | 71.21 | 69.58 | 70.98 | 63,512 | +0.09(+0.13%) |
Oct 13, 2021 | 70.36 | 71.42 | 69.29 | 70.89 | 47,525 | +2.19(+3.19%) |
Oct 12, 2021 | 69.65 | 69.71 | 68.62 | 68.70 | 42,912 | -0.94(-1.35%) |
Oct 11, 2021 | 71.00 | 71.25 | 69.64 | 69.64 | 113,510 | +1.82(+2.68%) |
Oct 08, 2021 | 67.59 | 68.29 | 67.22 | 67.82 | 138,374 | +1.04(+1.56%) |
Oct 07, 2021 | 64.00 | 67.23 | 64.00 | 66.78 | 135,504 | +6.68(+11.11%) |
Oct 06, 2021 | 59.47 | 60.32 | 58.02 | 60.10 | 49,932 | -1.40(-2.28%) |
Oct 05, 2021 | 59.42 | 61.69 | 59.42 | 61.50 | 40,145 | +1.60(+2.67%) |
Oct 04, 2021 | 60.41 | 60.41 | 59.14 | 59.90 | 47,018 | -3.38(-5.34%) |