Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.84 | 60.30 | 58.74 | 59.58 | 116,992 | +0.38(+0.64%) |
Dec 30, 2021 | 58.52 | 60.11 | 58.52 | 59.21 | 180,636 | +2.97(+5.27%) |
Dec 29, 2021 | 58.08 | 58.28 | 55.95 | 56.24 | 232,018 | -2.23(-3.82%) |
Dec 28, 2021 | 58.20 | 58.70 | 57.72 | 58.47 | 261,225 | -0.80(-1.35%) |
Dec 27, 2021 | 58.53 | 59.35 | 57.66 | 59.27 | 140,983 | +1.54(+2.67%) |
Dec 23, 2021 | 57.36 | 58.19 | 56.66 | 57.73 | 221,440 | -0.55(-0.94%) |
Dec 22, 2021 | 56.23 | 58.40 | 55.87 | 58.28 | 238,168 | +1.37(+2.41%) |
Dec 21, 2021 | 56.91 | 57.41 | 56.48 | 56.90 | 251,547 | +0.23(+0.41%) |
Dec 20, 2021 | 57.27 | 57.73 | 55.89 | 56.67 | 231,740 | -3.38(-5.62%) |
Dec 17, 2021 | 59.76 | 61.07 | 59.34 | 60.05 | 177,110 | -1.47(-2.39%) |
Dec 16, 2021 | 60.80 | 62.12 | 59.83 | 61.52 | 244,591 | +1.69(+2.82%) |
Dec 15, 2021 | 59.08 | 59.94 | 57.55 | 59.83 | 183,300 | +0.31(+0.53%) |
Dec 14, 2021 | 61.64 | 62.47 | 58.91 | 59.51 | 152,030 | -1.08(-1.78%) |
Dec 13, 2021 | 62.77 | 63.19 | 60.37 | 60.59 | 289,804 | -1.14(-1.84%) |
Dec 10, 2021 | 61.69 | 62.51 | 61.14 | 61.73 | 143,661 | +0.94(+1.55%) |
Dec 09, 2021 | 62.04 | 62.13 | 60.52 | 60.79 | 241,780 | -3.50(-5.45%) |
Dec 08, 2021 | 63.03 | 64.29 | 62.93 | 64.29 | 213,260 | +2.35(+3.79%) |
Dec 07, 2021 | 61.79 | 62.34 | 61.08 | 61.94 | 280,934 | +2.04(+3.41%) |
Dec 06, 2021 | 59.23 | 60.67 | 58.43 | 59.90 | 188,915 | +1.62(+2.78%) |
Dec 03, 2021 | 60.57 | 61.03 | 56.94 | 58.28 | 335,802 | +0.20(+0.35%) |
Dec 02, 2021 | 55.96 | 58.18 | 55.80 | 58.07 | 295,214 | +4.43(+8.25%) |
Dec 01, 2021 | 57.54 | 58.25 | 53.57 | 53.65 | 341,746 | -1.83(-3.30%) |
Nov 30, 2021 | 56.77 | 57.30 | 52.98 | 55.48 | 557,111 | -1.28(-2.26%) |
Nov 29, 2021 | 58.17 | 58.17 | 55.97 | 56.76 | 340,404 | -0.21(-0.37%) |
Nov 26, 2021 | 56.53 | 57.05 | 55.38 | 56.97 | 380,358 | -1.68(-2.86%) |
Nov 24, 2021 | 57.17 | 59.33 | 56.67 | 58.65 | 252,619 | +1.16(+2.02%) |
Nov 23, 2021 | 56.05 | 58.34 | 54.37 | 57.49 | 388,952 | +1.53(+2.73%) |
Nov 22, 2021 | 58.02 | 58.91 | 55.68 | 55.96 | 347,791 | -0.25(-0.45%) |
Nov 19, 2021 | 58.28 | 58.64 | 55.94 | 56.22 | 358,579 | +0.14(+0.26%) |
Nov 18, 2021 | 57.37 | 56.50 | 56.02 | 56.07 | 348,687 | -2.04(-3.50%) |
Nov 17, 2021 | 60.07 | 60.40 | 57.27 | 58.11 | 416,461 | -1.76(-2.95%) |
Nov 16, 2021 | 61.07 | 61.45 | 59.26 | 59.87 | 347,812 | -2.80(-4.47%) |
Nov 15, 2021 | 62.97 | 63.65 | 62.33 | 62.67 | 140,263 | -0.25(-0.39%) |
Nov 12, 2021 | 63.60 | 63.69 | 61.96 | 62.92 | 310,567 | -2.58(-3.94%) |
Nov 11, 2021 | 65.01 | 66.88 | 64.99 | 65.49 | 384,635 | +4.22(+6.88%) |
Nov 10, 2021 | 63.00 | 61.28 | 417,287 | +0.10(+0.17%) | ||
Nov 09, 2021 | 61.87 | 62.80 | 60.30 | 61.18 | 423,433 | +1.94(+3.28%) |
Nov 08, 2021 | 58.40 | 60.07 | 58.40 | 59.23 | 295,670 | -0.26(-0.44%) |
Nov 05, 2021 | 58.90 | 60.32 | 58.38 | 59.50 | 319,233 | +2.89(+5.11%) |
Nov 04, 2021 | 58.57 | 59.29 | 55.74 | 56.61 | 396,378 | -3.23(-5.40%) |
Nov 03, 2021 | 57.45 | 60.87 | 56.35 | 59.84 | 328,675 | +3.21(+5.66%) |
Nov 02, 2021 | 57.87 | 57.98 | 55.83 | 56.63 | 208,756 | -2.20(-3.73%) |
Nov 01, 2021 | 57.78 | 59.18 | 57.25 | 58.83 | 262,222 | +1.81(+3.18%) |
Oct 29, 2021 | 59.59 | 60.14 | 56.65 | 57.01 | 330,144 | -2.97(-4.95%) |
Oct 28, 2021 | 60.70 | 62.09 | 59.16 | 59.98 | 370,956 | -2.01(-3.24%) |
Oct 27, 2021 | 63.50 | 64.36 | 61.18 | 61.99 | 237,074 | +0.36(+0.58%) |
Oct 26, 2021 | 62.76 | 61.63 | 240,460 | -3.20(-4.93%) | ||
Oct 25, 2021 | 61.95 | 65.63 | 61.66 | 64.83 | 452,428 | +4.73(+7.87%) |
Oct 22, 2021 | 58.57 | 61.58 | 54.16 | 60.10 | 1,045,502 | -0.12(-0.20%) |
Oct 21, 2021 | 63.35 | 63.38 | 57.79 | 60.22 | 1,223,497 | -6.58(-9.85%) |
Oct 20, 2021 | 66.44 | 69.05 | 65.94 | 66.80 | 258,838 | +0.89(+1.35%) |
Oct 19, 2021 | 69.42 | 69.44 | 64.43 | 65.91 | 784,111 | -6.38(-8.82%) |
Oct 18, 2021 | 70.57 | 72.98 | 69.17 | 72.29 | 191,369 | -1.72(-2.33%) |
Oct 15, 2021 | 70.91 | 74.58 | 70.85 | 74.01 | 205,416 | +3.38(+4.78%) |
Oct 14, 2021 | 71.34 | 71.68 | 69.64 | 70.63 | 167,300 | -0.25(-0.36%) |
Oct 13, 2021 | 69.44 | 71.80 | 68.49 | 70.89 | 165,989 | +2.16(+3.15%) |
Oct 12, 2021 | 69.64 | 70.16 | 68.45 | 68.73 | 73,552 | -0.31(-0.44%) |
Oct 11, 2021 | 70.98 | 71.84 | 68.90 | 69.03 | 132,169 | -1.48(-2.09%) |
Oct 08, 2021 | 70.43 | 72.30 | 70.06 | 70.51 | 182,957 | +2.43(+3.58%) |
Oct 07, 2021 | 67.92 | 69.34 | 67.32 | 68.07 | 197,089 | -0.51(-0.74%) |
Oct 06, 2021 | 65.99 | 68.93 | 64.54 | 68.58 | 292,717 | +0.51(+0.75%) |
Oct 05, 2021 | 69.01 | 70.40 | 67.70 | 68.07 | 226,043 | -0.81(-1.17%) |
Oct 04, 2021 | 70.51 | 71.22 | 68.28 | 68.88 | 203,758 | -4.52(-6.16%) |