Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.12 | 60.23 | 58.00 | 59.60 | 76,090 | +0.08(+0.13%) |
Dec 30, 2021 | 60.35 | 61.70 | 57.39 | 59.52 | 27,714 | -0.86(-1.43%) |
Dec 29, 2021 | 62.04 | 62.37 | 59.89 | 60.38 | 19,179 | -1.54(-2.48%) |
Dec 28, 2021 | 61.00 | 62.88 | 60.34 | 61.92 | 36,013 | +0.68(+1.12%) |
Dec 27, 2021 | 60.62 | 61.77 | 60.30 | 61.24 | 34,601 | +1.05(+1.74%) |
Dec 23, 2021 | 58.38 | 61.11 | 58.38 | 60.19 | 28,777 | +1.87(+3.20%) |
Dec 22, 2021 | 58.03 | 59.15 | 57.21 | 58.32 | 27,879 | +0.34(+0.59%) |
Dec 21, 2021 | 56.98 | 58.17 | 56.31 | 57.98 | 24,489 | +1.25(+2.21%) |
Dec 20, 2021 | 56.20 | 57.01 | 55.02 | 56.73 | 53,628 | -0.51(-0.89%) |
Dec 17, 2021 | 54.64 | 57.90 | 53.31 | 57.24 | 94,493 | +2.72(+4.99%) |
Dec 16, 2021 | 55.53 | 56.80 | 53.99 | 54.52 | 37,292 | -0.91(-1.64%) |
Dec 15, 2021 | 55.23 | 56.26 | 53.31 | 55.43 | 33,698 | +0.40(+0.73%) |
Dec 14, 2021 | 55.55 | 56.71 | 54.64 | 55.02 | 31,606 | -1.01(-1.80%) |
Dec 13, 2021 | 57.28 | 57.39 | 56.02 | 56.03 | 16,507 | -1.71(-2.96%) |
Dec 10, 2021 | 58.30 | 58.47 | 57.10 | 57.74 | 13,433 | +0.03(+0.05%) |
Dec 09, 2021 | 57.31 | 58.48 | 57.31 | 57.71 | 21,143 | +0.07(+0.12%) |
Dec 08, 2021 | 56.24 | 58.10 | 56.24 | 57.65 | 18,513 | +1.33(+2.36%) |
Dec 07, 2021 | 56.27 | 56.92 | 55.80 | 56.32 | 33,251 | +0.52(+0.93%) |
Dec 06, 2021 | 54.92 | 56.14 | 54.84 | 55.80 | 21,032 | +1.16(+2.13%) |
Dec 03, 2021 | 54.58 | 54.83 | 53.80 | 54.63 | 18,381 | -0.22(-0.39%) |
Dec 02, 2021 | 53.79 | 55.22 | 53.48 | 54.85 | 14,411 | +1.37(+2.56%) |
Dec 01, 2021 | 54.62 | 56.20 | 53.47 | 53.48 | 35,737 | -0.06(-0.11%) |
Nov 30, 2021 | 54.66 | 56.10 | 53.54 | 53.54 | 43,785 | -1.95(-3.51%) |
Nov 29, 2021 | 57.59 | 57.71 | 55.36 | 55.48 | 31,821 | -1.37(-2.41%) |
Nov 26, 2021 | 58.25 | 58.68 | 56.14 | 56.85 | 23,588 | -3.18(-5.29%) |
Nov 24, 2021 | 59.93 | 60.51 | 59.79 | 60.03 | 13,729 | -0.54(-0.89%) |
Nov 23, 2021 | 60.17 | 60.61 | 58.91 | 60.57 | 17,628 | +1.39(+2.35%) |
Nov 22, 2021 | 59.86 | 60.72 | 58.90 | 59.18 | 14,828 | -0.13(-0.21%) |
Nov 19, 2021 | 58.64 | 61.84 | 58.64 | 59.31 | 17,257 | +0.25(+0.43%) |
Nov 18, 2021 | 60.59 | 59.25 | 58.59 | 59.05 | 20,623 | -0.55(-0.92%) |
Nov 17, 2021 | 60.00 | 60.00 | 58.73 | 59.60 | 14,718 | -0.27(-0.46%) |
Nov 16, 2021 | 61.12 | 61.22 | 59.51 | 59.88 | 31,841 | -1.58(-2.58%) |
Nov 15, 2021 | 62.22 | 62.53 | 60.22 | 61.46 | 63,660 | -0.79(-1.27%) |
Nov 12, 2021 | 62.18 | 63.98 | 60.76 | 62.25 | 69,350 | +0.66(+1.06%) |
Nov 11, 2021 | 60.41 | 62.59 | 58.94 | 61.60 | 42,415 | +1.21(+2.01%) |
Nov 10, 2021 | 59.06 | 60.83 | 60.38 | 28,147 | +0.97(+1.63%) | |
Nov 09, 2021 | 58.41 | 59.50 | 58.12 | 59.42 | 28,954 | +0.57(+0.96%) |
Nov 08, 2021 | 59.43 | 59.66 | 57.99 | 58.85 | 83,508 | -0.13(-0.22%) |
Nov 05, 2021 | 56.29 | 59.13 | 55.62 | 58.98 | 70,930 | +2.86(+5.09%) |
Nov 04, 2021 | 55.37 | 56.69 | 55.17 | 56.12 | 25,081 | +0.63(+1.13%) |
Nov 03, 2021 | 53.70 | 55.79 | 53.58 | 55.49 | 21,663 | +1.85(+3.45%) |
Nov 02, 2021 | 54.58 | 55.05 | 53.45 | 53.65 | 34,542 | -0.93(-1.70%) |
Nov 01, 2021 | 54.72 | 55.39 | 53.74 | 54.58 | 24,507 | +0.33(+0.61%) |
Oct 29, 2021 | 54.10 | 56.13 | 53.49 | 54.24 | 50,847 | -0.44(-0.80%) |
Oct 28, 2021 | 49.06 | 54.68 | 49.06 | 54.68 | 58,027 | +5.18(+10.45%) |
Oct 27, 2021 | 48.80 | 50.19 | 48.80 | 49.51 | 21,983 | +0.54(+1.10%) |
Oct 26, 2021 | 49.47 | 48.82 | 48.97 | 16,764 | -0.48(-0.97%) | |
Oct 25, 2021 | 48.56 | 49.55 | 47.93 | 49.45 | 14,491 | +0.84(+1.73%) |
Oct 22, 2021 | 47.80 | 48.79 | 47.80 | 48.61 | 24,375 | +1.42(+3.00%) |
Oct 21, 2021 | 47.31 | 47.53 | 46.86 | 47.19 | 16,277 | -0.04(-0.08%) |
Oct 20, 2021 | 46.78 | 47.41 | 46.59 | 47.23 | 15,609 | +0.36(+0.77%) |
Oct 19, 2021 | 47.44 | 47.44 | 46.53 | 46.87 | 13,253 | -0.51(-1.07%) |
Oct 18, 2021 | 47.01 | 47.52 | 46.63 | 47.38 | 25,449 | +0.49(+1.04%) |
Oct 15, 2021 | 47.81 | 48.13 | 46.87 | 46.89 | 27,134 | -0.13(-0.27%) |
Oct 14, 2021 | 46.38 | 47.34 | 45.59 | 47.02 | 18,160 | +0.85(+1.84%) |
Oct 13, 2021 | 45.86 | 46.23 | 45.42 | 46.17 | 15,459 | -0.12(-0.25%) |
Oct 12, 2021 | 46.77 | 46.77 | 45.79 | 46.28 | 15,959 | -0.46(-0.98%) |
Oct 11, 2021 | 47.48 | 47.73 | 46.34 | 46.74 | 11,242 | -0.51(-1.07%) |
Oct 08, 2021 | 47.54 | 47.61 | 47.25 | 47.25 | 5,373 | -0.21(-0.45%) |
Oct 07, 2021 | 46.84 | 47.74 | 46.66 | 47.47 | 22,906 | +1.35(+2.92%) |
Oct 06, 2021 | 46.29 | 46.29 | 45.55 | 46.12 | 16,518 | -0.86(-1.83%) |
Oct 05, 2021 | 47.01 | 47.63 | 46.33 | 46.98 | 18,477 | +0.34(+0.73%) |
Oct 04, 2021 | 47.59 | 48.61 | 46.46 | 46.64 | 30,496 | -1.46(-3.05%) |