Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.60 | 35.40 | 31.20 | 34.40 | 26,911 | +2.20(+6.83%) |
Dec 30, 2021 | 30.80 | 33.00 | 30.39 | 32.20 | 17,035 | +1.00(+3.21%) |
Dec 29, 2021 | 31.80 | 32.40 | 29.80 | 31.20 | 28,892 | +0.00(+0.00%) |
Dec 28, 2021 | 33.20 | 33.77 | 30.60 | 31.20 | 47,007 | -2.00(-6.02%) |
Dec 27, 2021 | 34.60 | 34.80 | 32.80 | 33.20 | 10,596 | -1.80(-5.14%) |
Dec 23, 2021 | 34.60 | 35.80 | 34.00 | 35.00 | 6,295 | +0.40(+1.16%) |
Dec 22, 2021 | 34.60 | 34.60 | 34.00 | 34.60 | 7,655 | -0.60(-1.70%) |
Dec 21, 2021 | 34.80 | 36.60 | 34.60 | 35.20 | 8,016 | +0.60(+1.73%) |
Dec 20, 2021 | 35.80 | 35.80 | 33.20 | 34.60 | 13,778 | -2.60(-6.99%) |
Dec 17, 2021 | 33.60 | 37.80 | 32.80 | 37.20 | 22,768 | +3.40(+10.06%) |
Dec 16, 2021 | 35.20 | 38.80 | 33.40 | 33.80 | 13,729 | -1.20(-3.43%) |
Dec 15, 2021 | 31.60 | 35.40 | 30.80 | 35.00 | 12,988 | +3.00(+9.38%) |
Dec 14, 2021 | 33.80 | 34.58 | 31.00 | 32.00 | 34,161 | -2.40(-6.98%) |
Dec 13, 2021 | 35.80 | 36.60 | 34.20 | 34.40 | 15,405 | -1.20(-3.37%) |
Dec 10, 2021 | 39.40 | 40.40 | 35.60 | 35.60 | 11,609 | -3.00(-7.77%) |
Dec 09, 2021 | 38.60 | 41.00 | 37.80 | 38.60 | 10,246 | -1.20(-3.02%) |
Dec 08, 2021 | 40.00 | 40.80 | 38.00 | 39.80 | 7,035 | +0.60(+1.53%) |
Dec 07, 2021 | 37.40 | 40.60 | 37.40 | 39.20 | 17,565 | +1.80(+4.81%) |
Dec 06, 2021 | 35.20 | 38.20 | 32.40 | 37.40 | 13,249 | +2.00(+5.65%) |
Dec 03, 2021 | 39.20 | 39.40 | 35.00 | 35.40 | 16,354 | -4.00(-10.15%) |
Dec 02, 2021 | 39.20 | 40.20 | 38.00 | 39.40 | 13,401 | +1.40(+3.68%) |
Dec 01, 2021 | 43.00 | 44.80 | 38.00 | 38.00 | 31,022 | -5.60(-12.84%) |
Nov 30, 2021 | 48.00 | 48.20 | 42.20 | 43.60 | 31,662 | -5.20(-10.66%) |
Nov 29, 2021 | 49.40 | 49.90 | 46.00 | 48.80 | 20,164 | -0.20(-0.41%) |
Nov 26, 2021 | 49.20 | 50.40 | 45.40 | 49.00 | 31,295 | -4.00(-7.55%) |
Nov 24, 2021 | 43.00 | 59.00 | 42.00 | 53.00 | 196,649 | +9.60(+22.12%) |
Nov 23, 2021 | 43.80 | 46.10 | 42.40 | 43.40 | 10,545 | -0.40(-0.91%) |
Nov 22, 2021 | 46.20 | 46.50 | 43.60 | 43.80 | 14,023 | -2.60(-5.60%) |
Nov 19, 2021 | 45.60 | 48.40 | 45.05 | 46.40 | 18,330 | +0.40(+0.87%) |
Nov 18, 2021 | 50.80 | 46.20 | 45.23 | 46.00 | 30,990 | -4.60(-9.09%) |
Nov 17, 2021 | 52.00 | 52.30 | 50.20 | 50.60 | 7,443 | -1.80(-3.44%) |
Nov 16, 2021 | 53.20 | 53.20 | 51.00 | 52.40 | 10,522 | -1.40(-2.60%) |
Nov 15, 2021 | 53.80 | 54.80 | 51.20 | 53.80 | 11,000 | +0.00(+0.00%) |
Nov 12, 2021 | 53.00 | 53.80 | 51.20 | 53.80 | 9,955 | +0.80(+1.51%) |
Nov 11, 2021 | 52.40 | 53.40 | 51.20 | 53.00 | 6,524 | +0.60(+1.15%) |
Nov 10, 2021 | 55.80 | 52.40 | 16,949 | -3.00(-5.42%) | ||
Nov 09, 2021 | 57.20 | 57.40 | 54.40 | 55.40 | 8,944 | -2.00(-3.48%) |
Nov 08, 2021 | 60.00 | 60.19 | 56.00 | 57.40 | 9,445 | -0.20(-0.35%) |
Nov 05, 2021 | 57.80 | 61.00 | 56.66 | 57.60 | 15,826 | -0.20(-0.35%) |
Nov 04, 2021 | 54.00 | 60.20 | 53.20 | 57.80 | 45,893 | +3.60(+6.64%) |
Nov 03, 2021 | 53.00 | 54.80 | 52.80 | 54.20 | 5,530 | +1.40(+2.65%) |
Nov 02, 2021 | 52.40 | 53.80 | 50.20 | 52.80 | 19,590 | +0.20(+0.38%) |
Nov 01, 2021 | 50.80 | 52.00 | 52.00 | 52.60 | 5,295 | +1.40(+2.73%) |
Oct 29, 2021 | 53.00 | 53.88 | 50.80 | 51.20 | 9,309 | -1.80(-3.40%) |
Oct 28, 2021 | 52.00 | 54.62 | 52.00 | 53.00 | 7,234 | +0.80(+1.53%) |
Oct 27, 2021 | 54.00 | 54.28 | 52.00 | 52.20 | 7,820 | -2.20(-4.04%) |
Oct 26, 2021 | 54.20 | 54.40 | 8,742 | +0.20(+0.37%) | ||
Oct 25, 2021 | 55.60 | 55.87 | 52.90 | 54.20 | 15,602 | -0.60(-1.09%) |
Oct 22, 2021 | 55.80 | 56.20 | 53.00 | 54.80 | 17,361 | -1.00(-1.79%) |
Oct 21, 2021 | 58.40 | 61.00 | 55.20 | 55.80 | 28,887 | -3.20(-5.42%) |
Oct 20, 2021 | 56.20 | 60.60 | 54.40 | 59.00 | 146,794 | +5.80(+10.90%) |
Oct 19, 2021 | 51.80 | 53.20 | 51.00 | 53.20 | 6,130 | +1.20(+2.31%) |
Oct 18, 2021 | 52.80 | 53.51 | 51.15 | 52.00 | 11,652 | -1.80(-3.35%) |
Oct 15, 2021 | 56.00 | 56.20 | 53.11 | 53.80 | 12,414 | -2.20(-3.93%) |
Oct 14, 2021 | 57.80 | 58.50 | 55.20 | 56.00 | 10,932 | -1.00(-1.75%) |
Oct 13, 2021 | 56.40 | 57.30 | 55.00 | 57.00 | 9,240 | +0.80(+1.42%) |
Oct 12, 2021 | 56.40 | 57.80 | 56.00 | 56.20 | 7,903 | -0.20(-0.35%) |
Oct 11, 2021 | 56.20 | 57.80 | 55.00 | 56.40 | 7,526 | -0.60(-1.05%) |
Oct 08, 2021 | 57.80 | 58.01 | 56.40 | 57.00 | 7,716 | -1.00(-1.72%) |
Oct 07, 2021 | 57.40 | 60.60 | 57.10 | 58.00 | 21,857 | +0.40(+0.69%) |
Oct 06, 2021 | 57.40 | 59.80 | 56.40 | 57.60 | 14,049 | -0.80(-1.37%) |
Oct 05, 2021 | 58.00 | 59.80 | 57.00 | 58.40 | 14,172 | +0.40(+0.69%) |
Oct 04, 2021 | 59.20 | 59.60 | 55.80 | 58.00 | 22,011 | -1.80(-3.01%) |