Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 54.67 | 54.81 | 52.55 | 52.94 | 879,248 | -1.73(-3.16%) |
Dec 30, 2021 | 54.32 | 56.53 | 52.82 | 54.67 | 829,443 | +0.34(+0.63%) |
Dec 29, 2021 | 56.00 | 56.13 | 53.55 | 54.33 | 518,331 | -1.22(-2.20%) |
Dec 28, 2021 | 57.87 | 58.34 | 55.23 | 55.55 | 812,720 | -2.60(-4.47%) |
Dec 27, 2021 | 57.76 | 60.49 | 57.60 | 58.15 | 627,641 | +1.03(+1.80%) |
Dec 23, 2021 | 54.96 | 57.42 | 53.71 | 57.12 | 568,085 | +2.41(+4.41%) |
Dec 22, 2021 | 53.96 | 55.03 | 52.93 | 54.71 | 818,911 | +0.63(+1.16%) |
Dec 21, 2021 | 52.00 | 54.24 | 51.41 | 54.08 | 587,585 | +2.67(+5.19%) |
Dec 20, 2021 | 51.41 | 51.78 | 49.09 | 51.41 | 490,468 | +0.28(+0.55%) |
Dec 17, 2021 | 49.52 | 51.99 | 48.40 | 51.13 | 2,430,960 | +0.71(+1.41%) |
Dec 16, 2021 | 51.64 | 53.13 | 49.71 | 50.42 | 1,575,476 | -0.80(-1.56%) |
Dec 15, 2021 | 50.16 | 51.36 | 47.70 | 51.22 | 1,154,292 | +0.28(+0.55%) |
Dec 14, 2021 | 50.86 | 51.48 | 48.35 | 50.94 | 1,480,416 | -1.77(-3.36%) |
Dec 13, 2021 | 55.58 | 55.58 | 50.20 | 52.71 | 1,131,467 | -2.87(-5.16%) |
Dec 10, 2021 | 57.72 | 58.33 | 54.69 | 55.58 | 767,218 | -1.07(-1.89%) |
Dec 09, 2021 | 61.03 | 62.12 | 56.10 | 56.65 | 650,222 | -4.79(-7.80%) |
Dec 08, 2021 | 61.07 | 62.49 | 57.83 | 61.44 | 580,529 | +1.09(+1.81%) |
Dec 07, 2021 | 58.01 | 63.77 | 57.98 | 60.35 | 941,567 | +3.56(+6.27%) |
Dec 06, 2021 | 60.81 | 61.01 | 55.88 | 56.79 | 1,042,455 | -2.14(-3.63%) |
Dec 03, 2021 | 63.30 | 65.05 | 55.59 | 58.93 | 1,044,147 | -4.16(-6.59%) |
Dec 02, 2021 | 61.94 | 64.04 | 60.13 | 63.09 | 737,423 | +1.20(+1.94%) |
Dec 01, 2021 | 68.00 | 68.94 | 61.51 | 61.89 | 987,921 | -3.11(-4.78%) |
Nov 30, 2021 | 69.37 | 71.48 | 64.94 | 65.00 | 1,481,064 | -6.75(-9.41%) |
Nov 29, 2021 | 69.50 | 72.17 | 67.13 | 71.75 | 1,033,968 | +5.68(+8.60%) |
Nov 26, 2021 | 66.00 | 66.83 | 64.70 | 66.07 | 212,179 | -1.47(-2.18%) |
Nov 24, 2021 | 67.88 | 68.38 | 66.01 | 67.54 | 910,637 | -0.73(-1.07%) |
Nov 23, 2021 | 66.39 | 71.10 | 65.12 | 68.27 | 795,673 | +1.10(+1.64%) |
Nov 22, 2021 | 69.15 | 69.50 | 61.55 | 67.17 | 1,345,691 | -1.23(-1.80%) |
Nov 19, 2021 | 68.92 | 69.99 | 67.88 | 68.40 | 532,580 | -0.07(-0.10%) |
Nov 18, 2021 | 69.88 | 68.80 | 68.16 | 68.47 | 492,452 | -2.63(-3.70%) |
Nov 17, 2021 | 71.59 | 73.35 | 70.38 | 71.10 | 674,442 | -1.51(-2.08%) |
Nov 16, 2021 | 72.13 | 74.19 | 69.69 | 72.61 | 1,209,049 | -0.08(-0.11%) |
Nov 15, 2021 | 72.08 | 73.63 | 67.07 | 72.69 | 2,045,324 | -1.17(-1.58%) |
Nov 12, 2021 | 72.96 | 75.39 | 72.04 | 73.86 | 1,549,760 | -1.71(-2.26%) |
Nov 11, 2021 | 78.41 | 78.86 | 74.59 | 75.57 | 457,214 | -4.05(-5.09%) |
Nov 10, 2021 | 79.62 | 79.62 | 1,434,933 | -5.18(-6.11%) | ||
Nov 09, 2021 | 80.27 | 85.13 | 77.36 | 84.80 | 751,500 | +4.53(+5.64%) |
Nov 08, 2021 | 85.00 | 86.11 | 77.90 | 80.27 | 1,082,497 | -3.41(-4.08%) |
Nov 05, 2021 | 83.00 | 84.99 | 80.14 | 83.68 | 661,273 | +1.49(+1.81%) |
Nov 04, 2021 | 81.13 | 87.98 | 80.60 | 82.19 | 1,269,370 | +1.39(+1.72%) |
Nov 03, 2021 | 79.08 | 84.48 | 79.08 | 80.80 | 941,908 | +2.08(+2.64%) |
Nov 02, 2021 | 77.91 | 83.90 | 76.61 | 78.72 | 1,202,125 | +0.81(+1.04%) |
Nov 01, 2021 | 76.30 | 78.03 | 73.66 | 77.91 | 897,132 | +3.62(+4.87%) |
Oct 29, 2021 | 72.34 | 74.80 | 74.29 | 727,248 | +1.22(+1.67%) | |
Oct 28, 2021 | 70.50 | 73.21 | 73.07 | 590,736 | +2.55(+3.62%) | |
Oct 27, 2021 | 69.05 | 71.18 | 66.77 | 70.52 | 1,048,407 | -0.65(-0.91%) |
Oct 26, 2021 | 69.41 | 71.17 | 585,245 | +2.22(+3.22%) | ||
Oct 25, 2021 | 67.25 | 68.95 | 902,147 | +1.54(+2.28%) | ||
Oct 22, 2021 | 65.51 | 70.52 | 65.33 | 67.41 | 567,469 | +0.72(+1.08%) |
Oct 21, 2021 | 64.45 | 69.46 | 64.10 | 66.69 | 539,066 | +1.85(+2.85%) |
Oct 20, 2021 | 64.24 | 65.62 | 62.92 | 64.84 | 491,162 | +1.05(+1.65%) |
Oct 19, 2021 | 63.39 | 65.00 | 60.60 | 63.79 | 694,812 | +0.27(+0.43%) |
Oct 18, 2021 | 55.12 | 64.93 | 55.12 | 63.52 | 1,931,859 | +7.50(+13.39%) |
Oct 15, 2021 | 54.75 | 56.13 | 54.05 | 56.02 | 790,964 | +1.57(+2.88%) |
Oct 14, 2021 | 53.60 | 54.97 | 53.08 | 54.45 | 682,114 | +0.85(+1.59%) |
Oct 13, 2021 | 50.00 | 53.68 | 49.58 | 53.60 | 519,898 | +3.60(+7.20%) |
Oct 12, 2021 | 49.26 | 50.45 | 49.13 | 50.00 | 389,389 | +0.88(+1.79%) |
Oct 11, 2021 | 50.00 | 50.72 | 48.86 | 49.12 | 364,366 | -0.57(-1.15%) |
Oct 08, 2021 | 52.51 | 52.82 | 49.59 | 49.69 | 194,004 | -2.26(-4.35%) |
Oct 07, 2021 | 50.18 | 52.20 | 50.18 | 51.95 | 233,078 | +1.78(+3.55%) |
Oct 06, 2021 | 51.21 | 51.45 | 49.54 | 50.17 | 937,057 | -2.08(-3.98%) |
Oct 05, 2021 | 53.54 | 53.97 | 51.60 | 52.25 | 859,307 | -1.75(-3.24%) |
Oct 04, 2021 | 53.83 | 55.00 | 52.44 | 54.00 | 3,777,813 | -0.51(-0.94%) |