Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.29 | 62.39 | 60.29 | 62.11 | 180,111 | +2.04(+3.40%) |
Dec 30, 2021 | 60.09 | 60.59 | 59.81 | 60.07 | 115,085 | -0.19(-0.32%) |
Dec 29, 2021 | 60.54 | 60.94 | 60.02 | 60.26 | 97,754 | -0.28(-0.46%) |
Dec 28, 2021 | 60.89 | 61.67 | 60.48 | 60.54 | 141,411 | -0.20(-0.33%) |
Dec 27, 2021 | 60.42 | 61.16 | 60.08 | 60.74 | 113,432 | +0.51(+0.85%) |
Dec 23, 2021 | 60.20 | 60.87 | 59.99 | 60.23 | 132,707 | -0.10(-0.17%) |
Dec 22, 2021 | 59.62 | 60.43 | 59.59 | 60.33 | 137,270 | +0.71(+1.19%) |
Dec 21, 2021 | 59.18 | 60.12 | 59.02 | 59.62 | 163,453 | +0.55(+0.93%) |
Dec 20, 2021 | 57.88 | 59.34 | 57.51 | 59.07 | 268,193 | +0.65(+1.11%) |
Dec 17, 2021 | 58.59 | 60.08 | 58.06 | 58.42 | 1,390,162 | -0.41(-0.70%) |
Dec 16, 2021 | 59.15 | 59.40 | 57.75 | 58.83 | 205,504 | +0.11(+0.19%) |
Dec 15, 2021 | 58.88 | 59.49 | 57.42 | 58.72 | 316,725 | +0.33(+0.57%) |
Dec 14, 2021 | 58.39 | 59.62 | 58.30 | 58.39 | 280,637 | -0.21(-0.36%) |
Dec 13, 2021 | 59.19 | 59.55 | 58.36 | 58.60 | 225,610 | -0.98(-1.64%) |
Dec 10, 2021 | 57.59 | 59.96 | 56.84 | 59.58 | 225,115 | +2.09(+3.64%) |
Dec 09, 2021 | 57.44 | 58.30 | 57.17 | 57.49 | 144,923 | -0.07(-0.12%) |
Dec 08, 2021 | 57.28 | 57.76 | 56.41 | 57.56 | 430,388 | +0.36(+0.63%) |
Dec 07, 2021 | 55.67 | 57.53 | 55.60 | 57.20 | 713,437 | +1.96(+3.55%) |
Dec 06, 2021 | 58.90 | 60.16 | 55.11 | 55.24 | 1,430,958 | -3.50(-5.96%) |
Dec 03, 2021 | 59.61 | 60.39 | 57.91 | 58.74 | 642,617 | -0.36(-0.61%) |
Dec 02, 2021 | 59.18 | 59.87 | 58.98 | 59.10 | 1,173,690 | +0.16(+0.28%) |
Dec 01, 2021 | 59.07 | 59.63 | 58.31 | 58.94 | 730,856 | +0.60(+1.02%) |
Nov 30, 2021 | 58.94 | 59.16 | 57.79 | 58.34 | 880,908 | -0.63(-1.07%) |
Nov 29, 2021 | 59.11 | 59.74 | 58.88 | 58.97 | 492,742 | -0.14(-0.24%) |
Nov 26, 2021 | 58.00 | 59.35 | 58.00 | 59.11 | 262,456 | +0.23(+0.39%) |
Nov 24, 2021 | 59.09 | 59.41 | 58.52 | 58.88 | 253,124 | -0.31(-0.52%) |
Nov 23, 2021 | 59.19 | 59.50 | 59.08 | 59.19 | 237,284 | +0.07(+0.11%) |
Nov 22, 2021 | 59.28 | 59.61 | 58.89 | 59.12 | 221,104 | +0.20(+0.34%) |
Nov 19, 2021 | 59.24 | 59.52 | 58.92 | 58.92 | 162,512 | -0.46(-0.77%) |
Nov 18, 2021 | 59.10 | 59.48 | 59.29 | 59.38 | 191,983 | +0.33(+0.56%) |
Nov 17, 2021 | 59.00 | 59.35 | 58.80 | 59.05 | 274,769 | -0.10(-0.17%) |
Nov 16, 2021 | 59.00 | 59.44 | 58.63 | 59.15 | 463,811 | +0.07(+0.12%) |
Nov 15, 2021 | 59.31 | 59.72 | 58.71 | 59.08 | 267,731 | +0.13(+0.22%) |
Nov 12, 2021 | 59.24 | 59.39 | 58.60 | 58.95 | 311,638 | -0.43(-0.72%) |
Nov 11, 2021 | 58.60 | 59.90 | 58.60 | 59.38 | 283,645 | +0.88(+1.50%) |
Nov 10, 2021 | 58.94 | 58.44 | 58.50 | 254,415 | -0.58(-0.98%) | |
Nov 09, 2021 | 60.12 | 60.75 | 59.00 | 59.08 | 245,929 | -0.92(-1.53%) |
Nov 08, 2021 | 59.77 | 60.23 | 58.90 | 60.00 | 310,891 | +0.30(+0.50%) |
Nov 05, 2021 | 59.07 | 59.86 | 58.74 | 59.70 | 386,724 | +0.79(+1.34%) |
Nov 04, 2021 | 59.00 | 60.29 | 58.11 | 58.91 | 980,992 | +4.89(+9.05%) |
Nov 03, 2021 | 53.17 | 54.62 | 52.00 | 54.02 | 304,139 | +0.65(+1.22%) |
Nov 02, 2021 | 53.69 | 53.69 | 52.17 | 53.37 | 304,287 | -0.13(-0.24%) |
Nov 01, 2021 | 54.45 | 54.95 | 53.31 | 53.50 | 491,661 | -0.52(-0.96%) |
Oct 29, 2021 | 53.68 | 54.81 | 53.68 | 54.02 | 611,483 | +0.31(+0.58%) |
Oct 28, 2021 | 53.46 | 54.09 | 53.05 | 53.71 | 278,339 | +0.57(+1.07%) |
Oct 27, 2021 | 52.51 | 53.38 | 52.13 | 53.14 | 170,234 | +0.79(+1.51%) |
Oct 26, 2021 | 52.91 | 52.09 | 52.35 | 228,389 | -0.40(-0.76%) | |
Oct 25, 2021 | 51.54 | 52.92 | 52.75 | 194,715 | +1.28(+2.49%) | |
Oct 22, 2021 | 52.68 | 53.29 | 51.01 | 51.47 | 127,025 | -0.95(-1.81%) |
Oct 21, 2021 | 51.58 | 52.54 | 50.92 | 52.42 | 224,429 | +0.97(+1.89%) |
Oct 20, 2021 | 50.66 | 51.91 | 50.49 | 51.45 | 103,725 | +0.67(+1.32%) |
Oct 19, 2021 | 51.94 | 52.27 | 50.65 | 50.78 | 241,339 | -0.94(-1.82%) |
Oct 18, 2021 | 51.11 | 51.82 | 50.95 | 51.72 | 585,246 | +0.57(+1.11%) |
Oct 15, 2021 | 51.93 | 52.43 | 51.07 | 51.15 | 210,888 | -0.14(-0.27%) |
Oct 14, 2021 | 51.34 | 51.85 | 50.84 | 51.29 | 138,526 | +0.15(+0.29%) |
Oct 13, 2021 | 50.98 | 51.24 | 50.20 | 51.14 | 147,590 | +0.31(+0.61%) |
Oct 12, 2021 | 50.83 | 51.85 | 50.62 | 50.83 | 203,257 | +0.04(+0.08%) |
Oct 11, 2021 | 50.71 | 51.30 | 50.44 | 50.79 | 169,816 | +0.38(+0.75%) |
Oct 08, 2021 | 50.24 | 50.93 | 50.22 | 50.41 | 115,153 | +0.10(+0.20%) |
Oct 07, 2021 | 50.33 | 50.94 | 50.10 | 50.31 | 295,122 | +0.20(+0.40%) |
Oct 06, 2021 | 49.54 | 50.56 | 49.54 | 50.11 | 163,452 | +0.22(+0.44%) |
Oct 05, 2021 | 50.06 | 50.62 | 49.51 | 49.89 | 310,437 | -0.10(-0.20%) |
Oct 04, 2021 | 49.89 | 50.61 | 49.64 | 49.99 | 162,902 | -0.13(-0.26%) |