Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.57 | 56.57 | 55.46 | 55.46 | 4,531 | -0.85(-1.50%) |
Dec 30, 2021 | 54.63 | 56.60 | 54.63 | 56.31 | 10,653 | +1.58(+2.89%) |
Dec 29, 2021 | 55.54 | 55.54 | 54.53 | 54.73 | 9,152 | -1.21(-2.17%) |
Dec 28, 2021 | 56.31 | 56.45 | 55.84 | 55.94 | 7,875 | -0.77(-1.36%) |
Dec 27, 2021 | 56.91 | 57.56 | 56.55 | 56.71 | 5,148 | -0.65(-1.14%) |
Dec 23, 2021 | 56.09 | 57.37 | 56.09 | 57.37 | 11,207 | +0.43(+0.76%) |
Dec 22, 2021 | 56.25 | 57.28 | 56.25 | 56.93 | 11,588 | -0.30(-0.53%) |
Dec 21, 2021 | 55.81 | 57.26 | 55.81 | 57.23 | 8,228 | +1.42(+2.55%) |
Dec 20, 2021 | 55.09 | 56.15 | 55.09 | 55.81 | 15,871 | -0.87(-1.53%) |
Dec 17, 2021 | 54.89 | 56.73 | 54.75 | 56.68 | 4,153 | +1.01(+1.81%) |
Dec 16, 2021 | 56.79 | 57.00 | 55.35 | 55.67 | 19,113 | -1.24(-2.18%) |
Dec 15, 2021 | 56.35 | 56.98 | 55.00 | 56.91 | 14,880 | -0.11(-0.20%) |
Dec 14, 2021 | 56.06 | 57.02 | 56.06 | 57.02 | 9,620 | -0.19(-0.34%) |
Dec 13, 2021 | 57.15 | 57.22 | 56.57 | 57.22 | 6,880 | -0.31(-0.53%) |
Dec 10, 2021 | 58.85 | 58.85 | 57.44 | 57.52 | 4,955 | -1.96(-3.29%) |
Dec 09, 2021 | 60.42 | 60.99 | 59.34 | 59.48 | 4,228 | -1.26(-2.08%) |
Dec 08, 2021 | 59.87 | 61.06 | 59.87 | 60.74 | 4,422 | +0.34(+0.56%) |
Dec 07, 2021 | 59.55 | 60.69 | 59.55 | 60.40 | 5,231 | +1.40(+2.37%) |
Dec 06, 2021 | 57.84 | 59.23 | 57.15 | 59.00 | 9,373 | +0.79(+1.36%) |
Dec 03, 2021 | 59.45 | 59.64 | 57.69 | 58.21 | 10,053 | -1.82(-3.03%) |
Dec 02, 2021 | 60.40 | 60.40 | 59.54 | 60.03 | 6,661 | -0.73(-1.20%) |
Dec 01, 2021 | 62.86 | 63.10 | 60.76 | 60.76 | 7,024 | -2.15(-3.41%) |
Nov 30, 2021 | 63.64 | 63.95 | 62.08 | 62.91 | 7,199 | -0.89(-1.40%) |
Nov 29, 2021 | 63.94 | 63.94 | 62.96 | 63.80 | 8,332 | -0.22(-0.35%) |
Nov 26, 2021 | 63.61 | 64.15 | 63.51 | 64.02 | 9,722 | -0.11(-0.17%) |
Nov 24, 2021 | 62.01 | 64.13 | 62.01 | 64.13 | 3,605 | +1.58(+2.52%) |
Nov 23, 2021 | 63.47 | 64.01 | 62.50 | 62.55 | 3,027 | -1.34(-2.10%) |
Nov 22, 2021 | 66.58 | 66.58 | 63.87 | 63.89 | 4,896 | -2.93(-4.38%) |
Nov 19, 2021 | 66.56 | 67.86 | 66.56 | 66.82 | 2,600 | +0.07(+0.10%) |
Nov 18, 2021 | 67.33 | 66.72 | 66.54 | 66.75 | 9,022 | -1.16(-1.71%) |
Nov 17, 2021 | 68.63 | 68.63 | 67.91 | 67.91 | 7,289 | -1.07(-1.55%) |
Nov 16, 2021 | 69.16 | 69.30 | 68.68 | 68.98 | 4,617 | -0.05(-0.07%) |
Nov 15, 2021 | 68.86 | 69.45 | 68.80 | 69.03 | 2,984 | -0.11(-0.15%) |
Nov 12, 2021 | 67.53 | 69.14 | 67.41 | 69.14 | 5,102 | +1.35(+1.99%) |
Nov 11, 2021 | 68.56 | 68.56 | 67.75 | 67.79 | 18,688 | +0.12(+0.18%) |
Nov 10, 2021 | 68.20 | 67.36 | 67.67 | 4,723 | -1.17(-1.70%) | |
Nov 09, 2021 | 68.23 | 69.10 | 68.23 | 68.84 | 9,879 | +0.48(+0.70%) |
Nov 08, 2021 | 68.27 | 68.82 | 68.27 | 68.36 | 11,216 | +0.29(+0.42%) |
Nov 05, 2021 | 68.56 | 68.83 | 68.07 | 68.07 | 8,318 | -0.36(-0.53%) |
Nov 04, 2021 | 68.27 | 68.68 | 67.83 | 68.43 | 30,147 | +0.02(+0.03%) |
Nov 03, 2021 | 67.99 | 68.42 | 67.99 | 68.41 | 14,940 | +0.11(+0.16%) |
Nov 02, 2021 | 68.89 | 68.89 | 68.00 | 68.30 | 6,047 | -1.05(-1.52%) |
Nov 01, 2021 | 69.35 | 69.62 | 69.03 | 69.35 | 13,711 | +0.00(+0.00%) |
Oct 29, 2021 | 69.07 | 69.35 | 69.07 | 69.35 | 1,799 | -0.95(-1.36%) |
Oct 28, 2021 | 69.00 | 70.35 | 68.79 | 70.30 | 10,794 | +1.16(+1.68%) |
Oct 27, 2021 | 69.39 | 69.82 | 69.02 | 69.14 | 9,271 | -0.69(-0.98%) |
Oct 26, 2021 | 70.05 | 69.83 | 4,541 | -0.37(-0.53%) | ||
Oct 25, 2021 | 69.98 | 70.30 | 69.60 | 70.20 | 14,898 | +0.16(+0.24%) |
Oct 22, 2021 | 70.82 | 71.02 | 70.00 | 70.04 | 3,305 | -1.24(-1.75%) |
Oct 21, 2021 | 71.05 | 71.46 | 71.05 | 71.28 | 5,456 | -0.27(-0.38%) |
Oct 20, 2021 | 71.22 | 71.55 | 71.12 | 71.55 | 2,911 | +0.25(+0.35%) |
Oct 19, 2021 | 70.02 | 71.45 | 70.02 | 71.30 | 8,908 | +1.28(+1.83%) |
Oct 18, 2021 | 69.28 | 70.12 | 69.28 | 70.02 | 5,737 | +0.15(+0.21%) |
Oct 15, 2021 | 68.77 | 69.87 | 68.77 | 69.87 | 10,717 | +0.95(+1.39%) |
Oct 14, 2021 | 69.53 | 69.53 | 68.92 | 68.92 | 6,662 | -0.42(-0.61%) |
Oct 13, 2021 | 68.29 | 69.34 | 68.29 | 69.34 | 2,752 | +1.05(+1.54%) |
Oct 12, 2021 | 68.54 | 68.54 | 68.06 | 68.29 | 4,582 | +0.06(+0.09%) |
Oct 11, 2021 | 69.07 | 69.07 | 68.23 | 68.23 | 6,727 | -0.53(-0.77%) |
Oct 08, 2021 | 69.04 | 69.39 | 68.76 | 68.76 | 4,672 | +0.17(+0.25%) |
Oct 07, 2021 | 67.92 | 69.10 | 67.92 | 68.59 | 6,201 | +1.08(+1.60%) |
Oct 06, 2021 | 66.30 | 67.82 | 66.29 | 67.51 | 3,629 | +0.41(+0.60%) |
Oct 05, 2021 | 67.41 | 67.57 | 66.92 | 67.10 | 6,747 | +0.58(+0.88%) |
Oct 04, 2021 | 67.98 | 67.98 | 66.31 | 66.52 | 4,838 | -2.08(-3.03%) |