Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.54 | 62.61 | 60.45 | 62.22 | 744,465 | +0.95(+1.55%) |
Dec 30, 2021 | 59.33 | 61.87 | 58.80 | 61.27 | 752,140 | +2.06(+3.48%) |
Dec 29, 2021 | 59.85 | 60.20 | 58.56 | 59.21 | 342,331 | -0.79(-1.32%) |
Dec 28, 2021 | 60.73 | 61.75 | 59.30 | 60.00 | 772,851 | -0.99(-1.62%) |
Dec 27, 2021 | 62.03 | 62.42 | 60.75 | 60.99 | 795,805 | -1.35(-2.17%) |
Dec 23, 2021 | 60.75 | 62.84 | 60.74 | 62.34 | 486,940 | +1.54(+2.53%) |
Dec 22, 2021 | 60.29 | 61.28 | 59.74 | 60.80 | 419,206 | +0.02(+0.03%) |
Dec 21, 2021 | 59.00 | 61.04 | 57.53 | 60.78 | 581,377 | +2.44(+4.18%) |
Dec 20, 2021 | 59.35 | 60.26 | 58.08 | 58.34 | 1,182,142 | -2.72(-4.45%) |
Dec 17, 2021 | 57.41 | 61.15 | 57.41 | 61.06 | 1,597,462 | +2.57(+4.40%) |
Dec 16, 2021 | 60.00 | 60.99 | 57.56 | 58.49 | 1,062,159 | -1.42(-2.37%) |
Dec 15, 2021 | 57.45 | 60.17 | 56.28 | 59.91 | 1,066,048 | +2.34(+4.06%) |
Dec 14, 2021 | 56.91 | 58.71 | 56.79 | 57.57 | 961,468 | -0.40(-0.69%) |
Dec 13, 2021 | 59.05 | 59.91 | 56.97 | 57.97 | 1,072,221 | -1.13(-1.91%) |
Dec 10, 2021 | 61.57 | 62.57 | 58.91 | 59.10 | 709,390 | -2.16(-3.52%) |
Dec 09, 2021 | 63.41 | 63.83 | 60.62 | 61.26 | 1,115,241 | -3.07(-4.77%) |
Dec 08, 2021 | 62.00 | 64.81 | 61.29 | 64.32 | 1,041,262 | +2.47(+4.00%) |
Dec 07, 2021 | 61.45 | 63.60 | 60.75 | 61.85 | 1,198,005 | +1.58(+2.62%) |
Dec 06, 2021 | 58.62 | 60.78 | 57.17 | 60.27 | 1,406,796 | +0.84(+1.41%) |
Dec 03, 2021 | 57.99 | 59.68 | 56.39 | 59.43 | 2,314,870 | +5.66(+10.53%) |
Dec 02, 2021 | 52.42 | 54.75 | 52.31 | 53.77 | 999,049 | +1.39(+2.65%) |
Dec 01, 2021 | 54.78 | 56.06 | 52.36 | 52.38 | 925,065 | -1.73(-3.20%) |
Nov 30, 2021 | 53.80 | 55.47 | 52.49 | 54.11 | 1,254,578 | -0.05(-0.09%) |
Nov 29, 2021 | 55.44 | 55.66 | 52.43 | 54.16 | 1,123,704 | -0.91(-1.65%) |
Nov 26, 2021 | 55.20 | 56.16 | 53.35 | 55.07 | 665,404 | -1.04(-1.85%) |
Nov 24, 2021 | 54.11 | 57.97 | 53.72 | 56.11 | 1,310,604 | +1.72(+3.16%) |
Nov 23, 2021 | 53.56 | 55.63 | 53.00 | 54.39 | 2,400,604 | +0.52(+0.96%) |
Nov 22, 2021 | 56.13 | 56.36 | 53.24 | 53.87 | 1,901,622 | -2.52(-4.47%) |
Nov 19, 2021 | 57.19 | 58.10 | 55.87 | 56.39 | 1,268,139 | -0.92(-1.61%) |
Nov 18, 2021 | 59.57 | 57.33 | 56.94 | 57.31 | 2,088,142 | -2.81(-4.67%) |
Nov 17, 2021 | 62.28 | 63.29 | 59.75 | 60.12 | 1,141,070 | -2.60(-4.15%) |
Nov 16, 2021 | 63.30 | 63.35 | 62.11 | 62.72 | 874,445 | -0.88(-1.38%) |
Nov 15, 2021 | 64.00 | 65.07 | 63.43 | 63.60 | 672,862 | -0.34(-0.53%) |
Nov 12, 2021 | 63.60 | 64.75 | 63.31 | 63.94 | 840,805 | +0.46(+0.72%) |
Nov 11, 2021 | 64.63 | 65.39 | 63.35 | 63.48 | 1,602,731 | -0.70(-1.09%) |
Nov 10, 2021 | 66.46 | 63.58 | 64.18 | 2,132,306 | -2.44(-3.66%) | |
Nov 09, 2021 | 68.78 | 69.00 | 65.60 | 66.62 | 1,307,142 | -1.61(-2.36%) |
Nov 08, 2021 | 66.50 | 68.88 | 65.95 | 68.23 | 2,218,263 | +2.06(+3.11%) |
Nov 05, 2021 | 68.03 | 68.28 | 65.80 | 66.17 | 3,040,680 | -2.37(-3.46%) |
Nov 04, 2021 | 68.13 | 70.66 | 67.78 | 68.54 | 4,355,200 | +2.68(+4.07%) |
Nov 03, 2021 | 72.77 | 74.75 | 64.04 | 65.86 | 13,549,279 | -19.62(-22.95%) |
Nov 02, 2021 | 95.18 | 96.00 | 84.28 | 85.48 | 3,419,791 | -11.13(-11.52%) |
Nov 01, 2021 | 104.74 | 101.86 | 95.00 | 96.61 | 2,780,458 | -9.11(-8.62%) |
Oct 29, 2021 | 99.59 | 105.85 | 99.49 | 105.72 | 5,263,650 | +5.16(+5.13%) |
Oct 28, 2021 | 95.85 | 100.84 | 100.56 | 1,104,412 | +6.16(+6.53%) | |
Oct 27, 2021 | 95.65 | 97.50 | 94.15 | 94.40 | 585,089 | -1.79(-1.86%) |
Oct 26, 2021 | 97.20 | 96.03 | 96.19 | 768,532 | -0.17(-0.18%) | |
Oct 25, 2021 | 93.75 | 96.89 | 93.64 | 96.36 | 845,225 | +2.68(+2.86%) |
Oct 22, 2021 | 92.66 | 95.14 | 92.33 | 93.68 | 781,879 | +0.36(+0.39%) |
Oct 21, 2021 | 89.70 | 94.35 | 89.34 | 93.32 | 824,082 | +3.71(+4.14%) |
Oct 20, 2021 | 89.00 | 90.70 | 88.64 | 89.61 | 949,635 | +0.75(+0.84%) |
Oct 19, 2021 | 84.70 | 89.41 | 84.38 | 88.86 | 1,192,518 | +3.40(+3.98%) |
Oct 18, 2021 | 86.83 | 87.25 | 83.54 | 85.46 | 1,828,457 | -8.84(-9.37%) |
Oct 15, 2021 | 95.25 | 95.42 | 93.91 | 94.30 | 267,988 | -0.71(-0.75%) |
Oct 14, 2021 | 95.00 | 96.17 | 94.65 | 95.01 | 263,927 | +1.00(+1.06%) |
Oct 13, 2021 | 92.73 | 94.64 | 92.47 | 94.01 | 303,293 | +2.10(+2.28%) |
Oct 12, 2021 | 89.93 | 91.94 | 89.17 | 91.91 | 278,335 | +2.12(+2.36%) |
Oct 11, 2021 | 90.51 | 92.41 | 89.68 | 89.79 | 330,838 | -0.88(-0.97%) |
Oct 08, 2021 | 93.47 | 95.43 | 90.27 | 90.67 | 427,422 | -2.55(-2.74%) |
Oct 07, 2021 | 89.46 | 93.93 | 89.46 | 93.22 | 594,510 | +4.56(+5.14%) |
Oct 06, 2021 | 85.34 | 89.66 | 85.34 | 88.66 | 500,115 | +2.29(+2.65%) |
Oct 05, 2021 | 86.00 | 88.00 | 85.65 | 86.37 | 416,038 | +0.69(+0.81%) |
Oct 04, 2021 | 89.95 | 90.00 | 84.92 | 85.68 | 767,839 | -5.72(-6.26%) |