Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.99 | 61.36 | 58.72 | 60.01 | 873 | -1.49(-2.42%) |
Dec 30, 2021 | 59.02 | 61.99 | 58.44 | 61.50 | 3,798 | +2.39(+4.04%) |
Dec 29, 2021 | 60.60 | 60.60 | 58.51 | 59.11 | 1,495 | -2.68(-4.34%) |
Dec 28, 2021 | 61.90 | 61.90 | 61.79 | 61.79 | 410 | -0.38(-0.61%) |
Dec 27, 2021 | 62.79 | 62.79 | 62.17 | 62.17 | 541 | +1.25(+2.05%) |
Dec 23, 2021 | 62.06 | 62.06 | 60.92 | 60.92 | 1,116 | -0.14(-0.22%) |
Dec 22, 2021 | 61.84 | 62.95 | 61.06 | 61.06 | 2,978 | -1.91(-3.03%) |
Dec 21, 2021 | 59.29 | 63.25 | 59.29 | 62.97 | 8,936 | +4.60(+7.87%) |
Dec 20, 2021 | 59.13 | 59.13 | 58.33 | 58.37 | 867 | -1.96(-3.24%) |
Dec 17, 2021 | 60.00 | 60.33 | 58.88 | 60.33 | 20,908 | -1.08(-1.77%) |
Dec 16, 2021 | 63.81 | 63.81 | 60.34 | 61.41 | 3,850 | +0.38(+0.62%) |
Dec 15, 2021 | 62.00 | 62.00 | 61.03 | 61.03 | 784 | -1.83(-2.91%) |
Dec 14, 2021 | 64.99 | 65.85 | 62.86 | 62.86 | 7,885 | -1.21(-1.89%) |
Dec 13, 2021 | 66.72 | 66.72 | 64.07 | 64.07 | 2,537 | -2.81(-4.20%) |
Dec 10, 2021 | 66.88 | 66.88 | 66.88 | 66.88 | 340 | -3.61(-5.13%) |
Dec 09, 2021 | 71.00 | 71.33 | 70.03 | 70.49 | 2,093 | -0.64(-0.89%) |
Dec 08, 2021 | 69.74 | 71.12 | 69.46 | 71.12 | 23,178 | +1.44(+2.07%) |
Dec 07, 2021 | 69.87 | 70.71 | 69.68 | 69.68 | 16,453 | +4.41(+6.76%) |
Dec 06, 2021 | 65.24 | 66.15 | 63.78 | 65.27 | 6,736 | -3.27(-4.77%) |
Dec 03, 2021 | 66.84 | 70.36 | 64.26 | 68.54 | 5,751 | -2.86(-4.01%) |
Dec 02, 2021 | 70.35 | 71.96 | 70.35 | 71.41 | 2,410 | -1.80(-2.45%) |
Dec 01, 2021 | 77.44 | 77.44 | 73.00 | 73.20 | 18,179 | -4.09(-5.29%) |
Nov 30, 2021 | 78.51 | 79.16 | 76.66 | 77.29 | 2,552 | -2.10(-2.65%) |
Nov 29, 2021 | 81.05 | 81.05 | 77.55 | 79.39 | 2,239 | +1.01(+1.29%) |
Nov 26, 2021 | 79.09 | 79.09 | 77.86 | 78.38 | 5,555 | -0.56(-0.71%) |
Nov 24, 2021 | 77.29 | 79.64 | 77.29 | 78.94 | 3,537 | +2.20(+2.87%) |
Nov 23, 2021 | 78.61 | 78.61 | 76.74 | 76.74 | 5,307 | -2.76(-3.47%) |
Nov 22, 2021 | 81.47 | 81.82 | 76.01 | 79.50 | 12,065 | -6.24(-7.28%) |
Nov 18, 2021 | 85.74 | 85.74 | 85.74 | 142 | +1.32(+1.56%) | |
Nov 17, 2021 | 88.21 | 88.21 | 84.42 | 84.42 | 1,806 | -2.83(-3.24%) |
Nov 16, 2021 | 86.85 | 87.25 | 86.25 | 87.25 | 9,450 | +1.87(+2.19%) |
Nov 15, 2021 | 84.97 | 86.80 | 84.97 | 85.38 | 6,341 | +1.38(+1.65%) |
Nov 12, 2021 | 85.87 | 85.87 | 83.83 | 84.00 | 7,437 | +0.55(+0.65%) |
Nov 11, 2021 | 86.50 | 86.50 | 83.45 | 83.45 | 1,747 | -1.13(-1.34%) |
Nov 09, 2021 | 87.60 | 88.01 | 84.58 | 84.58 | 5,135 | -1.72(-1.99%) |
Nov 08, 2021 | 86.61 | 87.66 | 86.30 | 86.30 | 2,936 | -0.68(-0.78%) |
Nov 05, 2021 | 91.95 | 92.02 | 86.98 | 86.98 | 4,702 | -2.72(-3.03%) |
Nov 04, 2021 | 90.74 | 92.50 | 89.00 | 89.70 | 22,974 | -0.18(-0.20%) |
Nov 03, 2021 | 90.20 | 90.45 | 89.88 | 89.88 | 4,940 | -0.37(-0.41%) |
Nov 02, 2021 | 89.86 | 91.91 | 89.86 | 90.25 | 5,301 | -0.85(-0.93%) |
Nov 01, 2021 | 92.00 | 92.00 | 90.90 | 91.10 | 1,318 | -3.32(-3.52%) |
Oct 28, 2021 | 94.42 | 94.42 | 94.42 | 72 | +1.91(+2.06%) | |
Oct 27, 2021 | 94.25 | 94.26 | 92.51 | 92.51 | 11,731 | -3.39(-3.53%) |
Oct 26, 2021 | 96.65 | 93.46 | 95.90 | 7,873 | +0.40(+0.42%) | |
Oct 25, 2021 | 92.74 | 95.50 | 92.74 | 95.50 | 3,765 | +2.93(+3.17%) |
Oct 22, 2021 | 95.17 | 96.00 | 92.57 | 92.57 | 4,769 | -3.96(-4.10%) |
Oct 21, 2021 | 97.00 | 97.00 | 96.53 | 96.53 | 457 | +3.09(+3.30%) |
Oct 20, 2021 | 95.00 | 95.00 | 93.44 | 93.44 | 6,252 | +1.44(+1.57%) |
Oct 19, 2021 | 92.25 | 93.50 | 92.00 | 92.00 | 1,856 | +0.00(+0.00%) |
Oct 18, 2021 | 90.41 | 92.00 | 90.41 | 92.00 | 6,712 | +1.75(+1.94%) |
Oct 14, 2021 | 90.25 | 90.25 | 90.25 | 121 | +2.10(+2.38%) | |
Oct 13, 2021 | 87.12 | 88.75 | 87.12 | 88.15 | 21,465 | +1.00(+1.15%) |
Oct 12, 2021 | 85.19 | 87.50 | 85.16 | 87.15 | 6,593 | -1.75(-1.97%) |
Oct 08, 2021 | 88.90 | 88.90 | 88.90 | 1,355 | -2.86(-3.12%) | |
Oct 07, 2021 | 90.25 | 91.76 | 90.25 | 91.76 | 1,836 | +5.97(+6.96%) |
Oct 06, 2021 | 87.40 | 87.40 | 85.75 | 85.79 | 4,265 | -1.21(-1.39%) |
Oct 05, 2021 | 85.50 | 87.07 | 85.50 | 87.00 | 3,802 | +3.66(+4.39%) |
Oct 04, 2021 | 84.15 | 87.19 | 82.20 | 83.34 | 12,515 | -4.25(-4.86%) |