Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 57.47 | 58.49 | 57.16 | 57.36 | 399,173 | -0.11(-0.19%) |
Dec 30, 2021 | 57.43 | 58.79 | 57.27 | 57.47 | 183,033 | -0.39(-0.67%) |
Dec 29, 2021 | 57.24 | 58.41 | 57.24 | 57.86 | 179,267 | +0.52(+0.91%) |
Dec 28, 2021 | 59.21 | 59.87 | 57.10 | 57.34 | 282,844 | -1.86(-3.14%) |
Dec 27, 2021 | 58.08 | 59.39 | 56.12 | 59.20 | 377,478 | +3.02(+5.38%) |
Dec 23, 2021 | 54.82 | 56.55 | 54.58 | 56.18 | 225,325 | +1.56(+2.86%) |
Dec 22, 2021 | 53.00 | 54.72 | 52.55 | 54.62 | 221,543 | +1.20(+2.25%) |
Dec 21, 2021 | 51.92 | 53.45 | 51.53 | 53.42 | 300,776 | +3.21(+6.39%) |
Dec 20, 2021 | 49.50 | 51.01 | 49.24 | 50.21 | 243,674 | -0.93(-1.82%) |
Dec 17, 2021 | 50.97 | 52.53 | 50.23 | 51.14 | 655,136 | -0.14(-0.27%) |
Dec 16, 2021 | 54.33 | 54.58 | 50.90 | 51.28 | 374,375 | -2.41(-4.49%) |
Dec 15, 2021 | 51.72 | 53.83 | 49.85 | 53.69 | 347,118 | +2.10(+4.07%) |
Dec 14, 2021 | 51.11 | 52.68 | 50.72 | 51.59 | 294,519 | -0.62(-1.20%) |
Dec 13, 2021 | 55.53 | 55.66 | 51.86 | 52.21 | 331,731 | -3.42(-6.14%) |
Dec 10, 2021 | 57.60 | 57.97 | 54.58 | 55.63 | 235,197 | -0.32(-0.57%) |
Dec 09, 2021 | 57.82 | 59.00 | 55.77 | 55.95 | 192,988 | -2.70(-4.60%) |
Dec 08, 2021 | 57.78 | 58.91 | 56.30 | 58.65 | 257,068 | +0.75(+1.30%) |
Dec 07, 2021 | 56.05 | 58.73 | 55.70 | 57.90 | 529,267 | +3.77(+6.96%) |
Dec 06, 2021 | 53.36 | 54.57 | 50.87 | 54.13 | 290,241 | +0.69(+1.29%) |
Dec 03, 2021 | 56.06 | 56.99 | 52.88 | 53.44 | 262,223 | -1.81(-3.28%) |
Dec 02, 2021 | 55.72 | 56.27 | 53.52 | 55.25 | 373,551 | -0.85(-1.52%) |
Dec 01, 2021 | 56.28 | 58.97 | 56.00 | 56.10 | 553,065 | +1.29(+2.35%) |
Nov 30, 2021 | 54.69 | 55.99 | 53.20 | 54.81 | 627,499 | -0.35(-0.63%) |
Nov 29, 2021 | 55.21 | 55.60 | 53.69 | 55.16 | 338,571 | +1.47(+2.74%) |
Nov 26, 2021 | 55.08 | 56.13 | 52.38 | 53.69 | 452,087 | -3.52(-6.15%) |
Nov 24, 2021 | 56.63 | 57.76 | 56.20 | 57.21 | 166,885 | -0.33(-0.57%) |
Nov 23, 2021 | 57.76 | 58.69 | 55.64 | 57.54 | 303,193 | -0.09(-0.16%) |
Nov 22, 2021 | 57.42 | 58.82 | 56.67 | 57.63 | 366,832 | +0.86(+1.51%) |
Nov 19, 2021 | 57.19 | 58.40 | 55.83 | 56.77 | 444,400 | -1.28(-2.20%) |
Nov 18, 2021 | 59.96 | 58.15 | 57.21 | 58.05 | 334,972 | -0.95(-1.61%) |
Nov 17, 2021 | 59.64 | 60.60 | 58.64 | 59.00 | 313,279 | -1.04(-1.73%) |
Nov 16, 2021 | 59.00 | 60.65 | 58.50 | 60.04 | 208,950 | +0.53(+0.89%) |
Nov 15, 2021 | 59.21 | 60.45 | 58.41 | 59.51 | 382,341 | +0.62(+1.05%) |
Nov 12, 2021 | 58.00 | 59.34 | 57.58 | 58.89 | 280,491 | +1.32(+2.29%) |
Nov 11, 2021 | 58.39 | 58.89 | 57.44 | 57.57 | 226,737 | +0.07(+0.12%) |
Nov 10, 2021 | 57.65 | 57.50 | 414,755 | -2.27(-3.80%) | ||
Nov 09, 2021 | 59.28 | 60.84 | 58.65 | 59.77 | 373,844 | +0.56(+0.95%) |
Nov 08, 2021 | 58.68 | 60.69 | 58.50 | 59.21 | 605,042 | +1.02(+1.75%) |
Nov 05, 2021 | 56.39 | 58.23 | 55.81 | 58.19 | 466,926 | +2.02(+3.60%) |
Nov 04, 2021 | 55.67 | 56.88 | 55.24 | 56.17 | 363,129 | +0.82(+1.48%) |
Nov 03, 2021 | 53.48 | 55.45 | 52.02 | 55.35 | 434,408 | +2.08(+3.90%) |
Nov 02, 2021 | 53.52 | 54.09 | 52.69 | 53.27 | 365,964 | -0.14(-0.26%) |
Nov 01, 2021 | 50.02 | 53.68 | 50.48 | 53.41 | 784,490 | +3.84(+7.75%) |
Oct 29, 2021 | 50.07 | 51.25 | 48.53 | 49.57 | 547,563 | -1.50(-2.94%) |
Oct 28, 2021 | 48.03 | 51.23 | 47.00 | 51.07 | 1,351,267 | +8.23(+19.21%) |
Oct 27, 2021 | 42.28 | 43.62 | 42.41 | 42.84 | 392,369 | +0.17(+0.40%) |
Oct 26, 2021 | 43.42 | 42.67 | 272,854 | -0.31(-0.72%) | ||
Oct 25, 2021 | 43.42 | 43.70 | 42.84 | 42.98 | 292,222 | -0.23(-0.53%) |
Oct 22, 2021 | 43.80 | 44.91 | 42.62 | 43.21 | 297,890 | -0.41(-0.94%) |
Oct 21, 2021 | 43.76 | 44.05 | 43.12 | 43.62 | 284,128 | -0.76(-1.71%) |
Oct 20, 2021 | 44.80 | 45.10 | 44.03 | 44.38 | 232,549 | -0.72(-1.60%) |
Oct 19, 2021 | 44.48 | 45.39 | 44.10 | 45.10 | 243,489 | +1.00(+2.27%) |
Oct 18, 2021 | 44.00 | 44.43 | 43.59 | 44.10 | 235,445 | -0.51(-1.14%) |
Oct 15, 2021 | 45.62 | 45.78 | 44.54 | 44.61 | 345,223 | -0.26(-0.58%) |
Oct 14, 2021 | 43.51 | 44.95 | 43.43 | 44.87 | 293,652 | +2.24(+5.25%) |
Oct 13, 2021 | 42.67 | 43.34 | 42.41 | 42.63 | 258,895 | +0.36(+0.85%) |
Oct 12, 2021 | 43.70 | 43.70 | 42.03 | 42.27 | 294,676 | -0.39(-0.91%) |
Oct 11, 2021 | 42.39 | 43.44 | 42.39 | 42.66 | 128,147 | +0.16(+0.38%) |
Oct 08, 2021 | 42.96 | 43.02 | 42.21 | 42.50 | 234,724 | -0.06(-0.14%) |
Oct 07, 2021 | 41.97 | 43.09 | 41.97 | 42.56 | 308,949 | +1.46(+3.55%) |
Oct 06, 2021 | 41.32 | 42.11 | 40.97 | 41.10 | 297,009 | -1.11(-2.63%) |
Oct 05, 2021 | 42.29 | 43.23 | 42.01 | 42.21 | 272,596 | +0.22(+0.52%) |
Oct 04, 2021 | 42.33 | 42.33 | 41.31 | 41.99 | 280,355 | -0.87(-2.03%) |