Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 70.82 | 72.16 | 69.22 | 69.95 | 124,734 | -0.55(-0.78%) |
Dec 30, 2021 | 70.33 | 72.11 | 69.44 | 70.50 | 159,647 | -0.24(-0.34%) |
Dec 29, 2021 | 69.50 | 71.30 | 68.03 | 70.74 | 91,691 | +0.96(+1.38%) |
Dec 28, 2021 | 70.42 | 72.74 | 69.68 | 69.78 | 191,333 | -0.28(-0.40%) |
Dec 27, 2021 | 71.95 | 72.02 | 69.30 | 70.06 | 172,138 | -2.27(-3.14%) |
Dec 23, 2021 | 71.97 | 73.98 | 71.17 | 72.33 | 209,802 | +0.85(+1.19%) |
Dec 22, 2021 | 71.56 | 73.23 | 69.81 | 71.48 | 296,431 | +0.02(+0.03%) |
Dec 21, 2021 | 71.46 | 72.81 | 69.72 | 71.46 | 308,857 | +1.46(+2.09%) |
Dec 20, 2021 | 70.47 | 73.21 | 68.04 | 70.00 | 292,613 | -1.98(-2.75%) |
Dec 17, 2021 | 69.46 | 73.09 | 68.55 | 71.98 | 666,327 | +2.21(+3.17%) |
Dec 16, 2021 | 73.65 | 73.99 | 69.05 | 69.77 | 337,689 | -2.68(-3.70%) |
Dec 15, 2021 | 70.20 | 72.62 | 67.45 | 72.45 | 537,250 | +2.13(+3.03%) |
Dec 14, 2021 | 70.07 | 71.96 | 68.24 | 70.32 | 215,261 | -1.13(-1.58%) |
Dec 13, 2021 | 71.28 | 73.81 | 68.87 | 71.45 | 214,603 | -0.10(-0.14%) |
Dec 10, 2021 | 72.30 | 73.43 | 70.19 | 71.55 | 206,878 | -0.50(-0.69%) |
Dec 09, 2021 | 75.41 | 76.00 | 70.79 | 72.05 | 323,331 | -4.15(-5.45%) |
Dec 08, 2021 | 71.24 | 77.48 | 70.30 | 76.20 | 730,568 | +5.17(+7.28%) |
Dec 07, 2021 | 69.48 | 71.64 | 67.74 | 71.03 | 454,134 | +3.50(+5.18%) |
Dec 06, 2021 | 68.25 | 68.77 | 65.62 | 67.53 | 498,197 | -0.58(-0.85%) |
Dec 03, 2021 | 70.68 | 71.97 | 67.35 | 68.11 | 445,903 | -2.69(-3.80%) |
Dec 02, 2021 | 69.06 | 73.00 | 67.43 | 70.80 | 744,004 | +1.12(+1.61%) |
Dec 01, 2021 | 75.73 | 75.88 | 67.51 | 69.68 | 2,637,232 | -10.87(-13.49%) |
Nov 30, 2021 | 87.25 | 92.78 | 77.50 | 80.55 | 1,752,286 | -7.69(-8.71%) |
Nov 29, 2021 | 91.20 | 102.99 | 83.76 | 88.24 | 8,466,841 | +48.43(+121.65%) |
Nov 26, 2021 | 41.37 | 41.57 | 38.86 | 39.81 | 251,221 | -2.63(-6.20%) |
Nov 24, 2021 | 42.17 | 43.50 | 40.18 | 42.44 | 244,326 | -0.36(-0.84%) |
Nov 23, 2021 | 42.44 | 44.29 | 39.85 | 42.80 | 333,296 | +0.67(+1.59%) |
Nov 22, 2021 | 52.69 | 53.53 | 41.29 | 42.13 | 568,555 | -10.24(-19.55%) |
Nov 19, 2021 | 50.06 | 52.57 | 49.62 | 52.37 | 247,651 | +2.26(+4.51%) |
Nov 18, 2021 | 48.82 | 50.29 | 49.39 | 50.11 | 183,669 | +1.02(+2.08%) |
Nov 17, 2021 | 48.17 | 49.70 | 47.83 | 49.09 | 186,635 | +0.47(+0.97%) |
Nov 16, 2021 | 47.45 | 49.25 | 46.51 | 48.62 | 157,312 | +1.17(+2.47%) |
Nov 15, 2021 | 47.67 | 48.45 | 46.28 | 47.45 | 165,831 | -0.05(-0.11%) |
Nov 12, 2021 | 49.30 | 50.70 | 47.01 | 47.50 | 146,159 | -1.88(-3.81%) |
Nov 11, 2021 | 46.90 | 49.55 | 45.77 | 49.38 | 243,529 | +2.52(+5.38%) |
Nov 10, 2021 | 47.50 | 46.31 | 46.86 | 215,597 | -0.64(-1.35%) | |
Nov 09, 2021 | 48.57 | 50.63 | 45.70 | 47.50 | 312,305 | -1.59(-3.24%) |
Nov 08, 2021 | 52.72 | 55.96 | 48.81 | 49.09 | 258,494 | -2.22(-4.33%) |
Nov 05, 2021 | 52.47 | 52.74 | 50.98 | 51.31 | 175,707 | -0.15(-0.29%) |
Nov 04, 2021 | 52.88 | 54.21 | 51.33 | 51.46 | 158,359 | -1.30(-2.46%) |
Nov 03, 2021 | 52.34 | 52.93 | 51.37 | 52.76 | 400,569 | +0.34(+0.65%) |
Nov 02, 2021 | 51.05 | 53.17 | 50.59 | 52.42 | 230,484 | +1.37(+2.68%) |
Nov 01, 2021 | 50.39 | 50.09 | 50.09 | 51.05 | 159,752 | +0.96(+1.92%) |
Oct 29, 2021 | 53.40 | 49.70 | 50.09 | 104,691 | -3.68(-6.84%) | |
Oct 28, 2021 | 53.35 | 54.67 | 52.50 | 53.77 | 190,241 | +0.64(+1.20%) |
Oct 27, 2021 | 54.08 | 54.78 | 52.87 | 53.13 | 88,273 | -1.31(-2.41%) |
Oct 26, 2021 | 54.67 | 54.44 | 118,487 | +0.49(+0.91%) | ||
Oct 25, 2021 | 54.03 | 53.95 | 112,891 | -0.36(-0.66%) | ||
Oct 22, 2021 | 51.48 | 56.27 | 51.01 | 54.31 | 325,497 | +2.34(+4.50%) |
Oct 21, 2021 | 48.68 | 52.50 | 48.68 | 51.97 | 119,216 | +3.05(+6.23%) |
Oct 20, 2021 | 50.32 | 51.00 | 48.66 | 48.92 | 102,170 | -1.42(-2.82%) |
Oct 19, 2021 | 49.92 | 51.20 | 49.63 | 50.34 | 76,994 | +0.26(+0.52%) |
Oct 18, 2021 | 48.46 | 50.93 | 47.55 | 50.08 | 146,545 | +1.36(+2.79%) |
Oct 15, 2021 | 48.84 | 48.84 | 47.40 | 48.72 | 157,876 | +1.05(+2.20%) |
Oct 14, 2021 | 47.97 | 48.59 | 45.75 | 47.67 | 198,193 | +0.59(+1.25%) |
Oct 13, 2021 | 50.07 | 51.68 | 46.47 | 47.08 | 138,196 | -2.60(-5.23%) |
Oct 12, 2021 | 50.58 | 52.00 | 48.91 | 49.68 | 95,252 | -1.01(-1.99%) |
Oct 11, 2021 | 51.64 | 52.64 | 50.62 | 50.69 | 94,034 | -0.91(-1.76%) |
Oct 08, 2021 | 51.80 | 52.80 | 50.60 | 51.60 | 116,671 | -0.38(-0.73%) |
Oct 07, 2021 | 53.36 | 54.06 | 51.20 | 51.98 | 138,212 | -1.14(-2.15%) |
Oct 06, 2021 | 53.05 | 53.97 | 52.01 | 53.12 | 196,039 | -0.45(-0.84%) |
Oct 05, 2021 | 54.55 | 55.91 | 53.07 | 53.57 | 83,618 | -0.54(-1.00%) |
Oct 04, 2021 | 53.39 | 55.69 | 52.03 | 54.11 | 118,699 | +0.22(+0.41%) |