Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.22 | 58.99 | 57.82 | 57.83 | 164,844 | -0.73(-1.25%) |
Dec 30, 2021 | 57.19 | 59.34 | 57.08 | 58.56 | 331,208 | +1.38(+2.41%) |
Dec 29, 2021 | 57.52 | 57.54 | 56.32 | 57.18 | 160,952 | -0.49(-0.85%) |
Dec 28, 2021 | 58.90 | 59.17 | 57.53 | 57.67 | 220,194 | -1.42(-2.40%) |
Dec 27, 2021 | 58.85 | 59.59 | 58.85 | 59.09 | 117,374 | +0.08(+0.14%) |
Dec 23, 2021 | 58.50 | 59.15 | 57.76 | 59.01 | 67,621 | +0.51(+0.87%) |
Dec 22, 2021 | 58.09 | 59.01 | 57.87 | 58.50 | 74,911 | +0.06(+0.10%) |
Dec 21, 2021 | 56.47 | 58.50 | 56.04 | 58.44 | 92,895 | +2.66(+4.77%) |
Dec 20, 2021 | 55.67 | 56.52 | 55.33 | 55.78 | 269,810 | -1.12(-1.97%) |
Dec 17, 2021 | 54.38 | 57.16 | 53.61 | 56.90 | 173,563 | +1.80(+3.27%) |
Dec 16, 2021 | 57.33 | 57.51 | 54.39 | 55.10 | 301,208 | -1.94(-3.40%) |
Dec 15, 2021 | 55.51 | 57.25 | 54.65 | 57.04 | 171,440 | +1.02(+1.82%) |
Dec 14, 2021 | 55.26 | 56.53 | 54.99 | 56.02 | 171,544 | -0.67(-1.18%) |
Dec 13, 2021 | 56.92 | 57.84 | 55.82 | 56.69 | 120,673 | -0.50(-0.87%) |
Dec 10, 2021 | 58.12 | 58.77 | 56.89 | 57.19 | 133,807 | -1.12(-1.92%) |
Dec 09, 2021 | 60.47 | 60.98 | 58.11 | 58.31 | 100,705 | -2.39(-3.94%) |
Dec 08, 2021 | 59.62 | 61.03 | 58.49 | 60.70 | 83,552 | +1.21(+2.03%) |
Dec 07, 2021 | 58.36 | 59.79 | 58.36 | 59.49 | 159,963 | +2.58(+4.53%) |
Dec 06, 2021 | 56.37 | 57.08 | 54.76 | 56.91 | 185,753 | -0.49(-0.85%) |
Dec 03, 2021 | 59.75 | 59.75 | 55.88 | 57.40 | 161,202 | -2.30(-3.85%) |
Dec 02, 2021 | 58.88 | 60.39 | 58.13 | 59.70 | 84,693 | +0.96(+1.63%) |
Dec 01, 2021 | 63.50 | 63.50 | 58.59 | 58.74 | 169,122 | -4.29(-6.81%) |
Nov 30, 2021 | 64.20 | 64.78 | 61.99 | 63.03 | 171,391 | -1.75(-2.70%) |
Nov 29, 2021 | 65.48 | 65.81 | 63.85 | 64.78 | 175,654 | +0.38(+0.59%) |
Nov 26, 2021 | 63.70 | 64.99 | 63.70 | 64.40 | 53,903 | +0.85(+1.34%) |
Nov 24, 2021 | 61.83 | 63.65 | 61.32 | 63.55 | 92,747 | +1.03(+1.65%) |
Nov 23, 2021 | 62.96 | 63.88 | 61.24 | 62.52 | 170,631 | -1.47(-2.30%) |
Nov 22, 2021 | 67.11 | 67.14 | 63.22 | 63.99 | 165,851 | -2.85(-4.26%) |
Nov 19, 2021 | 67.45 | 68.44 | 66.78 | 66.84 | 102,070 | -0.69(-1.02%) |
Nov 18, 2021 | 68.29 | 67.60 | 67.42 | 67.53 | 143,431 | -0.61(-0.90%) |
Nov 17, 2021 | 68.69 | 69.12 | 67.93 | 68.14 | 196,627 | -0.93(-1.35%) |
Nov 16, 2021 | 67.71 | 69.14 | 67.58 | 69.07 | 112,545 | +1.16(+1.71%) |
Nov 15, 2021 | 68.64 | 68.65 | 67.51 | 67.91 | 123,925 | -0.51(-0.75%) |
Nov 12, 2021 | 66.94 | 68.42 | 66.94 | 68.42 | 94,747 | +1.93(+2.90%) |
Nov 11, 2021 | 66.38 | 66.97 | 66.38 | 66.49 | 87,612 | +0.47(+0.71%) |
Nov 10, 2021 | 67.11 | 66.02 | 239,500 | -2.03(-2.98%) | ||
Nov 09, 2021 | 68.70 | 68.88 | 66.99 | 68.05 | 94,234 | -0.14(-0.21%) |
Nov 08, 2021 | 67.38 | 68.49 | 67.28 | 68.19 | 66,633 | +0.97(+1.44%) |
Nov 05, 2021 | 68.29 | 68.29 | 66.39 | 67.22 | 187,241 | -1.24(-1.81%) |
Nov 04, 2021 | 68.62 | 69.02 | 68.04 | 68.46 | 79,706 | -0.75(-1.08%) |
Nov 03, 2021 | 68.86 | 69.26 | 68.38 | 69.21 | 43,817 | +0.62(+0.90%) |
Nov 02, 2021 | 69.13 | 69.20 | 67.97 | 68.59 | 74,964 | -0.53(-0.77%) |
Nov 01, 2021 | 68.54 | 69.12 | 68.34 | 69.12 | 92,807 | +0.57(+0.83%) |
Oct 29, 2021 | 68.09 | 68.81 | 68.09 | 68.55 | 42,104 | +0.19(+0.28%) |
Oct 28, 2021 | 67.45 | 68.38 | 67.32 | 68.36 | 89,960 | +1.04(+1.54%) |
Oct 27, 2021 | 68.56 | 69.19 | 67.27 | 67.32 | 108,006 | -1.50(-2.18%) |
Oct 26, 2021 | 70.12 | 68.82 | 75,413 | -0.93(-1.33%) | ||
Oct 25, 2021 | 68.42 | 69.86 | 68.42 | 69.75 | 55,719 | +1.19(+1.74%) |
Oct 22, 2021 | 69.25 | 69.31 | 67.95 | 68.56 | 49,594 | -0.85(-1.22%) |
Oct 21, 2021 | 68.41 | 69.83 | 68.41 | 69.41 | 59,186 | +0.88(+1.28%) |
Oct 20, 2021 | 68.59 | 68.92 | 68.01 | 68.53 | 78,273 | +0.21(+0.31%) |
Oct 19, 2021 | 68.48 | 68.81 | 68.08 | 68.32 | 91,198 | +0.41(+0.60%) |
Oct 18, 2021 | 66.55 | 67.97 | 66.55 | 67.91 | 198,357 | +1.00(+1.49%) |
Oct 15, 2021 | 67.01 | 67.43 | 66.65 | 66.91 | 81,354 | +0.34(+0.51%) |
Oct 14, 2021 | 66.45 | 66.91 | 66.25 | 66.57 | 67,565 | +1.02(+1.56%) |
Oct 13, 2021 | 64.12 | 65.63 | 64.12 | 65.55 | 110,777 | +1.62(+2.53%) |
Oct 12, 2021 | 63.51 | 64.18 | 63.28 | 63.93 | 133,346 | +0.79(+1.25%) |
Oct 11, 2021 | 63.31 | 64.36 | 63.13 | 63.14 | 56,974 | -0.52(-0.82%) |
Oct 08, 2021 | 64.64 | 64.64 | 63.63 | 63.66 | 161,198 | -0.73(-1.13%) |
Oct 07, 2021 | 63.67 | 64.93 | 63.57 | 64.39 | 83,736 | +1.36(+2.16%) |
Oct 06, 2021 | 61.95 | 63.39 | 61.86 | 63.03 | 205,012 | +0.25(+0.40%) |
Oct 05, 2021 | 62.31 | 63.25 | 62.16 | 62.78 | 112,428 | +0.85(+1.37%) |
Oct 04, 2021 | 63.14 | 63.14 | 61.37 | 61.93 | 316,381 | -2.15(-3.35%) |