Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.25 | 58.35 | 55.50 | 55.65 | 897 | -0.15(-0.27%) |
Dec 30, 2021 | 58.95 | 60.32 | 54.60 | 55.80 | 3,358 | -5.01(-8.23%) |
Dec 29, 2021 | 63.90 | 65.70 | 60.81 | 60.81 | 1,683 | -3.84(-5.94%) |
Dec 28, 2021 | 68.27 | 68.27 | 64.65 | 64.65 | 1,354 | -4.12(-6.00%) |
Dec 27, 2021 | 70.65 | 71.91 | 68.73 | 68.78 | 1,389 | +1.11(+1.64%) |
Dec 23, 2021 | 68.55 | 71.19 | 67.66 | 67.66 | 965 | -0.59(-0.86%) |
Dec 22, 2021 | 67.65 | 69.75 | 67.65 | 68.25 | 1,387 | +0.30(+0.44%) |
Dec 21, 2021 | 68.25 | 71.10 | 66.79 | 67.95 | 3,577 | -1.05(-1.52%) |
Dec 20, 2021 | 70.65 | 72.55 | 66.90 | 69.00 | 2,442 | -1.95(-2.75%) |
Dec 17, 2021 | 70.65 | 70.95 | 69.22 | 70.95 | 1,336 | +2.40(+3.50%) |
Dec 16, 2021 | 68.70 | 71.10 | 67.80 | 68.55 | 382 | -1.80(-2.56%) |
Dec 15, 2021 | 68.55 | 70.95 | 67.53 | 70.35 | 733 | +1.80(+2.63%) |
Dec 14, 2021 | 70.80 | 71.42 | 66.90 | 68.55 | 960 | -5.25(-7.11%) |
Dec 13, 2021 | 72.30 | 73.80 | 66.45 | 73.80 | 3,835 | +3.00(+4.24%) |
Dec 10, 2021 | 70.95 | 74.55 | 69.45 | 70.80 | 1,389 | -0.45(-0.63%) |
Dec 09, 2021 | 67.50 | 71.25 | 67.50 | 71.25 | 2,238 | +2.85(+4.16%) |
Dec 08, 2021 | 66.90 | 69.72 | 66.90 | 68.40 | 282 | +2.25(+3.40%) |
Dec 07, 2021 | 63.75 | 69.00 | 63.75 | 66.15 | 896 | +1.67(+2.58%) |
Dec 06, 2021 | 64.65 | 65.25 | 62.25 | 64.48 | 1,720 | -0.17(-0.26%) |
Dec 03, 2021 | 63.90 | 65.40 | 63.75 | 64.65 | 484 | -1.20(-1.82%) |
Dec 02, 2021 | 64.80 | 66.00 | 63.75 | 65.85 | 1,483 | +2.25(+3.54%) |
Dec 01, 2021 | 70.50 | 74.19 | 63.40 | 63.60 | 1,715 | -8.40(-11.67%) |
Nov 30, 2021 | 66.60 | 67.15 | 66.00 | 72.00 | 5,380 | +5.40(+8.11%) |
Nov 29, 2021 | 64.95 | 68.55 | 64.80 | 66.60 | 1,134 | +0.90(+1.37%) |
Nov 26, 2021 | 63.75 | 66.00 | 63.30 | 65.70 | 1,435 | -0.90(-1.35%) |
Nov 24, 2021 | 66.30 | 67.35 | 64.50 | 66.60 | 3,350 | +0.60(+0.91%) |
Nov 23, 2021 | 67.50 | 68.10 | 64.35 | 66.00 | 1,183 | +0.00(+0.00%) |
Nov 22, 2021 | 67.35 | 69.64 | 66.00 | 66.00 | 1,063 | -2.10(-3.08%) |
Nov 19, 2021 | 69.15 | 69.72 | 66.75 | 68.10 | 363 | -2.25(-3.20%) |
Nov 18, 2021 | 67.95 | 70.65 | 67.53 | 70.35 | 897 | +2.25(+3.30%) |
Nov 17, 2021 | 69.14 | 70.61 | 66.00 | 68.10 | 5,303 | -2.70(-3.81%) |
Nov 16, 2021 | 70.50 | 71.55 | 69.09 | 70.80 | 557 | +0.15(+0.21%) |
Nov 15, 2021 | 74.70 | 74.82 | 69.75 | 70.65 | 1,383 | -3.90(-5.23%) |
Nov 12, 2021 | 70.65 | 74.61 | 69.45 | 74.55 | 1,616 | +2.25(+3.11%) |
Nov 11, 2021 | 70.80 | 73.05 | 70.80 | 72.30 | 2,397 | +1.05(+1.47%) |
Nov 10, 2021 | 72.45 | 71.25 | 3,400 | -0.75(-1.04%) | ||
Nov 09, 2021 | 79.50 | 79.50 | 67.65 | 72.00 | 9,067 | -7.80(-9.77%) |
Nov 08, 2021 | 79.07 | 81.75 | 78.79 | 79.80 | 3,412 | -0.90(-1.12%) |
Nov 05, 2021 | 81.15 | 81.34 | 79.05 | 80.70 | 1,494 | -0.60(-0.74%) |
Nov 04, 2021 | 81.00 | 82.46 | 79.35 | 81.30 | 3,060 | +1.05(+1.31%) |
Nov 03, 2021 | 81.76 | 83.09 | 79.50 | 80.25 | 2,212 | -2.85(-3.43%) |
Nov 02, 2021 | 82.20 | 83.85 | 81.60 | 83.10 | 1,233 | -3.00(-3.48%) |
Nov 01, 2021 | 79.35 | 90.00 | 77.70 | 86.10 | 28,179 | +7.80(+9.96%) |
Oct 29, 2021 | 80.55 | 81.30 | 77.55 | 78.30 | 1,264 | -3.30(-4.04%) |
Oct 28, 2021 | 78.45 | 82.50 | 78.15 | 81.60 | 913 | +4.05(+5.22%) |
Oct 27, 2021 | 82.35 | 82.35 | 77.55 | 77.55 | 1,761 | -3.90(-4.79%) |
Oct 26, 2021 | 84.75 | 81.34 | 81.45 | 1,444 | -2.55(-3.04%) | |
Oct 25, 2021 | 83.85 | 85.40 | 81.75 | 84.00 | 3,319 | +1.80(+2.19%) |
Oct 22, 2021 | 82.80 | 83.29 | 81.45 | 82.20 | 1,104 | -4.05(-4.70%) |
Oct 21, 2021 | 85.35 | 87.00 | 82.50 | 86.25 | 4,887 | +1.95(+2.31%) |
Oct 20, 2021 | 84.60 | 85.60 | 83.10 | 84.30 | 439 | -1.05(-1.23%) |
Oct 19, 2021 | 82.65 | 85.65 | 82.35 | 85.35 | 1,168 | +1.80(+2.15%) |
Oct 18, 2021 | 84.00 | 84.75 | 82.50 | 83.55 | 2,513 | +2.40(+2.96%) |
Oct 15, 2021 | 85.65 | 85.97 | 78.75 | 81.15 | 6,559 | -2.70(-3.22%) |
Oct 14, 2021 | 89.10 | 89.10 | 83.85 | 83.85 | 3,912 | -4.50(-5.09%) |
Oct 13, 2021 | 86.25 | 89.10 | 84.90 | 88.35 | 2,582 | +1.95(+2.26%) |
Oct 12, 2021 | 90.00 | 90.00 | 85.05 | 86.40 | 3,182 | -3.30(-3.68%) |
Oct 11, 2021 | 86.70 | 91.43 | 86.70 | 89.70 | 2,733 | +2.55(+2.93%) |
Oct 08, 2021 | 87.45 | 87.60 | 86.73 | 87.15 | 453 | -0.60(-0.68%) |
Oct 07, 2021 | 82.20 | 91.50 | 81.15 | 87.75 | 6,230 | +5.25(+6.36%) |
Oct 06, 2021 | 83.25 | 84.08 | 82.50 | 82.50 | 1,129 | -1.20(-1.43%) |
Oct 05, 2021 | 83.85 | 87.00 | 82.12 | 83.70 | 6,943 | +1.65(+2.01%) |
Oct 04, 2021 | 84.45 | 85.65 | 81.15 | 82.05 | 3,622 | -4.05(-4.70%) |