Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.03 | 62.03 | 58.37 | 58.51 | 544,281 | -1.56(-2.60%) |
Dec 30, 2021 | 58.52 | 62.28 | 58.52 | 60.07 | 798,815 | +0.85(+1.44%) |
Dec 29, 2021 | 60.00 | 60.73 | 58.04 | 59.22 | 830,735 | -0.93(-1.55%) |
Dec 28, 2021 | 57.87 | 62.25 | 57.36 | 60.15 | 1,055,459 | +2.29(+3.96%) |
Dec 27, 2021 | 63.43 | 63.52 | 57.08 | 57.86 | 1,502,077 | -6.48(-10.07%) |
Dec 23, 2021 | 64.49 | 66.56 | 62.87 | 64.34 | 805,217 | +0.24(+0.37%) |
Dec 22, 2021 | 63.15 | 65.54 | 61.60 | 64.10 | 1,529,810 | +0.80(+1.26%) |
Dec 21, 2021 | 60.97 | 63.56 | 60.80 | 63.30 | 1,715,140 | +4.32(+7.33%) |
Dec 20, 2021 | 58.25 | 61.33 | 55.37 | 58.98 | 2,403,694 | +0.22(+0.37%) |
Dec 17, 2021 | 51.03 | 59.69 | 50.09 | 58.76 | 2,945,178 | +7.13(+13.81%) |
Dec 16, 2021 | 54.87 | 55.88 | 51.03 | 51.63 | 1,373,325 | -3.04(-5.56%) |
Dec 15, 2021 | 51.92 | 54.95 | 49.60 | 54.67 | 1,552,745 | +8.23(+17.72%) |
Dec 14, 2021 | 46.95 | 50.63 | 43.60 | 46.44 | 1,997,165 | -2.54(-5.19%) |
Dec 13, 2021 | 49.63 | 50.10 | 45.04 | 48.98 | 2,237,821 | -0.18(-0.37%) |
Dec 10, 2021 | 53.62 | 56.17 | 48.88 | 49.16 | 1,342,301 | -4.09(-7.68%) |
Dec 09, 2021 | 55.47 | 55.50 | 52.68 | 53.25 | 1,765,922 | -2.71(-4.84%) |
Dec 08, 2021 | 54.45 | 56.57 | 52.00 | 55.96 | 1,332,667 | +1.55(+2.84%) |
Dec 07, 2021 | 50.08 | 56.47 | 49.58 | 54.41 | 1,527,595 | +6.57(+13.74%) |
Dec 06, 2021 | 47.74 | 48.50 | 44.99 | 47.84 | 1,123,016 | -0.16(-0.33%) |
Dec 03, 2021 | 53.02 | 53.02 | 47.01 | 48.00 | 1,231,769 | -4.60(-8.75%) |
Dec 02, 2021 | 51.97 | 53.20 | 50.73 | 52.60 | 895,338 | +0.47(+0.90%) |
Dec 01, 2021 | 55.74 | 57.38 | 52.09 | 52.13 | 1,003,289 | -2.88(-5.24%) |
Nov 30, 2021 | 51.62 | 55.14 | 51.45 | 55.01 | 899,385 | +3.24(+6.26%) |
Nov 29, 2021 | 52.53 | 53.66 | 51.56 | 51.77 | 619,279 | -0.75(-1.43%) |
Nov 26, 2021 | 53.37 | 55.12 | 51.44 | 52.52 | 431,305 | -1.90(-3.49%) |
Nov 24, 2021 | 51.91 | 54.57 | 51.13 | 54.42 | 728,763 | +2.23(+4.27%) |
Nov 23, 2021 | 52.45 | 52.57 | 48.31 | 52.19 | 1,091,984 | -0.26(-0.50%) |
Nov 22, 2021 | 55.91 | 56.95 | 52.43 | 52.45 | 1,558,070 | -3.57(-6.37%) |
Nov 19, 2021 | 54.87 | 57.46 | 54.29 | 56.02 | 1,276,241 | +1.02(+1.85%) |
Nov 18, 2021 | 54.27 | 55.11 | 54.37 | 55.00 | 1,116,656 | +1.52(+2.84%) |
Nov 17, 2021 | 55.00 | 55.78 | 52.58 | 53.48 | 855,960 | -2.01(-3.62%) |
Nov 16, 2021 | 53.74 | 56.00 | 52.62 | 55.49 | 787,667 | +1.76(+3.28%) |
Nov 15, 2021 | 56.39 | 56.86 | 53.41 | 53.73 | 610,965 | -2.12(-3.80%) |
Nov 12, 2021 | 56.96 | 57.05 | 54.50 | 55.85 | 501,334 | -0.64(-1.13%) |
Nov 11, 2021 | 57.48 | 57.79 | 55.94 | 56.49 | 498,895 | -0.02(-0.04%) |
Nov 10, 2021 | 60.46 | 56.51 | 690,603 | -4.51(-7.39%) | ||
Nov 09, 2021 | 62.94 | 65.15 | 60.82 | 61.02 | 938,891 | +0.23(+0.38%) |
Nov 08, 2021 | 61.13 | 63.02 | 60.57 | 60.79 | 611,927 | -0.63(-1.03%) |
Nov 05, 2021 | 59.36 | 63.28 | 57.63 | 61.42 | 965,855 | +1.77(+2.97%) |
Nov 04, 2021 | 60.43 | 60.51 | 57.95 | 59.65 | 1,346,809 | -0.73(-1.21%) |
Nov 03, 2021 | 57.63 | 60.50 | 57.21 | 60.38 | 661,322 | +2.52(+4.36%) |
Nov 02, 2021 | 57.92 | 58.07 | 56.06 | 57.86 | 557,480 | +0.10(+0.17%) |
Nov 01, 2021 | 53.79 | 58.33 | 54.93 | 57.76 | 873,804 | +3.96(+7.36%) |
Oct 29, 2021 | 56.20 | 56.20 | 53.75 | 53.80 | 722,953 | -2.18(-3.89%) |
Oct 28, 2021 | 55.27 | 56.72 | 55.98 | 775,161 | +1.14(+2.08%) | |
Oct 27, 2021 | 59.05 | 60.10 | 54.83 | 54.84 | 1,248,195 | -4.47(-7.54%) |
Oct 26, 2021 | 58.31 | 59.31 | 2,411,055 | +1.15(+1.98%) | ||
Oct 25, 2021 | 58.91 | 59.77 | 57.17 | 58.16 | 1,391,820 | -0.84(-1.42%) |
Oct 22, 2021 | 59.40 | 59.50 | 58.10 | 59.00 | 689,410 | -0.48(-0.81%) |
Oct 21, 2021 | 60.16 | 61.26 | 59.01 | 59.48 | 790,282 | -0.09(-0.15%) |
Oct 20, 2021 | 60.89 | 61.91 | 59.41 | 59.57 | 643,368 | -1.60(-2.62%) |
Oct 19, 2021 | 60.63 | 63.23 | 60.12 | 61.17 | 1,340,402 | +1.06(+1.76%) |
Oct 18, 2021 | 60.71 | 61.61 | 59.79 | 60.11 | 590,862 | -1.13(-1.85%) |
Oct 15, 2021 | 63.62 | 63.72 | 60.97 | 61.24 | 814,004 | -1.27(-2.03%) |
Oct 14, 2021 | 61.00 | 63.37 | 61.00 | 62.51 | 697,521 | +2.36(+3.92%) |
Oct 13, 2021 | 59.34 | 60.60 | 58.69 | 60.15 | 918,441 | +1.08(+1.83%) |
Oct 12, 2021 | 57.11 | 59.25 | 56.84 | 59.07 | 853,980 | +2.52(+4.46%) |
Oct 11, 2021 | 54.93 | 56.98 | 54.49 | 56.55 | 721,096 | +1.62(+2.95%) |
Oct 08, 2021 | 56.94 | 58.32 | 54.57 | 54.93 | 861,409 | -1.50(-2.66%) |
Oct 07, 2021 | 57.51 | 58.97 | 56.18 | 56.43 | 840,312 | -0.69(-1.21%) |
Oct 06, 2021 | 56.37 | 57.63 | 54.88 | 57.12 | 874,164 | -0.18(-0.31%) |
Oct 05, 2021 | 57.01 | 57.54 | 55.06 | 57.30 | 1,013,411 | +0.88(+1.56%) |
Oct 04, 2021 | 58.78 | 58.78 | 55.19 | 56.42 | 1,217,176 | -3.08(-5.18%) |