Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 61.98 | 61.98 | 57.03 | 57.87 | 53,276 | -0.91(-1.55%) |
Dec 30, 2021 | 58.52 | 60.34 | 58.39 | 58.78 | 103,020 | +0.59(+1.01%) |
Dec 29, 2021 | 59.23 | 59.47 | 57.87 | 58.19 | 44,122 | -0.98(-1.66%) |
Dec 28, 2021 | 59.49 | 60.54 | 58.17 | 59.17 | 52,296 | -0.33(-0.55%) |
Dec 27, 2021 | 58.98 | 60.48 | 58.45 | 59.50 | 63,828 | +0.97(+1.66%) |
Dec 23, 2021 | 57.84 | 59.48 | 57.58 | 58.53 | 36,594 | +0.95(+1.65%) |
Dec 22, 2021 | 57.07 | 57.59 | 55.85 | 57.58 | 37,653 | +0.53(+0.93%) |
Dec 21, 2021 | 55.21 | 57.57 | 55.07 | 57.05 | 55,370 | +2.57(+4.72%) |
Dec 20, 2021 | 55.38 | 55.86 | 54.14 | 54.48 | 95,100 | -2.14(-3.78%) |
Dec 17, 2021 | 54.52 | 57.48 | 53.15 | 56.62 | 999,397 | +1.81(+3.30%) |
Dec 16, 2021 | 57.50 | 58.03 | 54.45 | 54.81 | 104,513 | -2.34(-4.09%) |
Dec 15, 2021 | 54.00 | 57.71 | 52.20 | 57.15 | 220,323 | +3.17(+5.87%) |
Dec 14, 2021 | 57.24 | 59.91 | 53.79 | 53.98 | 135,921 | -3.35(-5.84%) |
Dec 13, 2021 | 56.30 | 58.73 | 55.67 | 57.33 | 95,010 | +0.55(+0.97%) |
Dec 10, 2021 | 59.70 | 61.37 | 56.13 | 56.78 | 118,040 | -2.97(-4.97%) |
Dec 09, 2021 | 61.36 | 62.19 | 59.05 | 59.75 | 72,691 | -1.82(-2.96%) |
Dec 08, 2021 | 63.77 | 64.02 | 61.09 | 61.57 | 105,840 | -1.68(-2.66%) |
Dec 07, 2021 | 62.08 | 65.68 | 62.08 | 63.25 | 117,601 | +2.10(+3.43%) |
Dec 06, 2021 | 60.37 | 61.54 | 57.51 | 61.15 | 107,309 | +1.40(+2.34%) |
Dec 03, 2021 | 64.06 | 64.16 | 59.21 | 59.75 | 71,336 | -4.53(-7.05%) |
Dec 02, 2021 | 62.18 | 65.48 | 62.14 | 64.28 | 76,711 | +1.81(+2.90%) |
Dec 01, 2021 | 63.65 | 65.37 | 61.65 | 62.47 | 135,473 | -0.17(-0.27%) |
Nov 30, 2021 | 61.66 | 63.02 | 61.05 | 62.64 | 248,993 | +1.20(+1.95%) |
Nov 29, 2021 | 58.91 | 61.63 | 58.57 | 61.44 | 98,738 | +2.45(+4.15%) |
Nov 26, 2021 | 59.05 | 59.63 | 57.49 | 58.99 | 78,427 | -1.00(-1.67%) |
Nov 24, 2021 | 60.16 | 61.49 | 59.73 | 59.99 | 71,746 | +0.07(+0.12%) |
Nov 23, 2021 | 61.60 | 61.83 | 59.37 | 59.92 | 102,632 | -1.99(-3.22%) |
Nov 22, 2021 | 63.36 | 63.87 | 59.63 | 61.91 | 145,474 | -1.78(-2.79%) |
Nov 19, 2021 | 63.16 | 65.29 | 62.73 | 63.69 | 69,495 | +0.59(+0.94%) |
Nov 18, 2021 | 62.75 | 63.24 | 62.56 | 63.10 | 154,790 | +0.35(+0.56%) |
Nov 17, 2021 | 65.00 | 65.24 | 62.71 | 62.75 | 127,670 | -2.25(-3.46%) |
Nov 16, 2021 | 64.68 | 66.03 | 62.45 | 65.00 | 106,445 | -0.17(-0.26%) |
Nov 15, 2021 | 61.78 | 66.29 | 61.78 | 65.17 | 162,372 | +3.24(+5.23%) |
Nov 12, 2021 | 63.56 | 63.56 | 61.44 | 61.93 | 200,638 | -1.04(-1.65%) |
Nov 11, 2021 | 64.00 | 64.80 | 61.87 | 62.97 | 146,260 | -1.39(-2.16%) |
Nov 10, 2021 | 64.28 | 64.36 | 179,442 | -0.63(-0.97%) | ||
Nov 09, 2021 | 64.68 | 69.31 | 64.02 | 64.99 | 143,338 | +0.32(+0.49%) |
Nov 08, 2021 | 65.00 | 65.65 | 64.41 | 64.67 | 140,942 | -0.33(-0.51%) |
Nov 05, 2021 | 65.38 | 65.80 | 63.40 | 65.00 | 236,195 | +0.74(+1.15%) |
Nov 04, 2021 | 63.70 | 65.50 | 63.69 | 64.26 | 110,576 | +0.52(+0.82%) |
Nov 03, 2021 | 61.78 | 64.27 | 61.78 | 63.74 | 190,768 | +1.43(+2.29%) |
Nov 02, 2021 | 61.66 | 64.00 | 61.10 | 62.31 | 208,257 | +0.30(+0.48%) |
Nov 01, 2021 | 63.39 | 63.59 | 61.59 | 62.01 | 178,758 | -1.32(-2.08%) |
Oct 29, 2021 | 63.85 | 62.97 | 63.33 | 140,817 | -0.67(-1.05%) | |
Oct 28, 2021 | 64.46 | 64.00 | 102,996 | -0.29(-0.45%) | ||
Oct 27, 2021 | 65.00 | 65.85 | 63.13 | 64.29 | 94,619 | -0.61(-0.94%) |
Oct 26, 2021 | 62.66 | 65.70 | 64.90 | 83,067 | +1.91(+3.03%) | |
Oct 25, 2021 | 65.10 | 62.75 | 62.99 | 118,584 | -2.41(-3.69%) | |
Oct 22, 2021 | 63.27 | 65.99 | 63.27 | 65.40 | 84,070 | +1.92(+3.02%) |
Oct 21, 2021 | 59.86 | 64.22 | 59.06 | 63.48 | 371,356 | +3.59(+5.99%) |
Oct 20, 2021 | 62.26 | 63.91 | 58.90 | 59.89 | 403,731 | -1.04(-1.71%) |
Oct 19, 2021 | 62.39 | 63.41 | 60.06 | 60.93 | 488,884 | -0.80(-1.30%) |
Oct 18, 2021 | 62.47 | 64.00 | 61.43 | 61.73 | 321,598 | -1.94(-3.05%) |
Oct 15, 2021 | 65.34 | 65.78 | 63.00 | 63.67 | 421,752 | -1.58(-2.42%) |
Oct 14, 2021 | 66.52 | 66.86 | 60.50 | 65.25 | 687,257 | -0.84(-1.27%) |
Oct 13, 2021 | 61.56 | 66.56 | 61.08 | 66.09 | 419,541 | +2.48(+3.90%) |
Oct 12, 2021 | 61.99 | 66.00 | 59.12 | 63.61 | 641,562 | +2.69(+4.42%) |
Oct 11, 2021 | 63.55 | 66.00 | 59.60 | 60.92 | 916,951 | -3.96(-6.10%) |