Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.05 | 49.00 | 46.36 | 46.56 | 345,941 | -1.19(-2.49%) |
Dec 30, 2021 | 45.96 | 48.70 | 45.96 | 47.75 | 189,201 | +1.66(+3.60%) |
Dec 29, 2021 | 48.05 | 48.22 | 45.07 | 46.09 | 198,855 | -1.77(-3.70%) |
Dec 28, 2021 | 46.56 | 48.92 | 44.88 | 47.86 | 210,560 | +1.18(+2.53%) |
Dec 27, 2021 | 47.40 | 47.40 | 45.35 | 46.68 | 237,437 | -0.24(-0.51%) |
Dec 23, 2021 | 46.26 | 47.26 | 44.91 | 46.92 | 210,985 | +0.91(+1.98%) |
Dec 22, 2021 | 44.73 | 46.22 | 43.94 | 46.01 | 264,761 | +0.96(+2.13%) |
Dec 21, 2021 | 43.30 | 45.36 | 42.18 | 45.05 | 367,029 | +1.71(+3.95%) |
Dec 20, 2021 | 42.51 | 44.27 | 39.72 | 43.34 | 376,196 | +0.14(+0.32%) |
Dec 17, 2021 | 39.19 | 43.31 | 38.97 | 43.20 | 1,429,286 | +3.65(+9.23%) |
Dec 16, 2021 | 38.70 | 40.13 | 37.62 | 39.55 | 530,695 | +2.24(+6.00%) |
Dec 15, 2021 | 37.43 | 38.00 | 36.96 | 37.31 | 501,250 | +0.08(+0.21%) |
Dec 14, 2021 | 36.92 | 38.01 | 36.21 | 37.23 | 456,125 | +0.12(+0.32%) |
Dec 13, 2021 | 36.44 | 38.34 | 35.43 | 37.11 | 316,322 | +1.67(+4.71%) |
Dec 10, 2021 | 32.84 | 35.49 | 32.84 | 35.44 | 252,108 | +1.18(+3.44%) |
Dec 09, 2021 | 34.41 | 35.87 | 34.08 | 34.26 | 163,360 | -0.48(-1.38%) |
Dec 08, 2021 | 33.28 | 35.13 | 33.08 | 34.74 | 184,562 | +1.71(+5.18%) |
Dec 07, 2021 | 32.84 | 35.27 | 32.84 | 33.03 | 309,115 | +0.87(+2.71%) |
Dec 06, 2021 | 35.04 | 35.04 | 31.93 | 32.16 | 187,224 | -2.66(-7.64%) |
Dec 03, 2021 | 34.95 | 36.33 | 33.79 | 34.82 | 409,126 | -0.25(-0.71%) |
Dec 02, 2021 | 33.42 | 35.32 | 33.09 | 35.07 | 337,405 | +1.81(+5.44%) |
Dec 01, 2021 | 35.77 | 35.79 | 33.13 | 33.26 | 326,543 | -2.04(-5.78%) |
Nov 30, 2021 | 34.35 | 35.69 | 34.35 | 35.30 | 521,074 | +0.84(+2.44%) |
Nov 29, 2021 | 35.67 | 36.03 | 34.00 | 34.46 | 163,168 | -0.68(-1.94%) |
Nov 26, 2021 | 36.26 | 36.89 | 34.91 | 35.14 | 140,567 | -1.84(-4.98%) |
Nov 24, 2021 | 36.46 | 37.36 | 34.82 | 36.98 | 276,981 | +0.56(+1.54%) |
Nov 23, 2021 | 36.39 | 36.70 | 35.44 | 36.42 | 212,253 | -0.35(-0.95%) |
Nov 22, 2021 | 38.04 | 38.27 | 36.58 | 36.77 | 326,932 | -1.45(-3.79%) |
Nov 19, 2021 | 36.81 | 38.77 | 36.02 | 38.22 | 444,883 | +1.41(+3.83%) |
Nov 18, 2021 | 33.99 | 36.89 | 36.38 | 36.81 | 478,523 | +2.99(+8.84%) |
Nov 17, 2021 | 31.89 | 34.00 | 31.89 | 33.82 | 553,211 | +1.66(+5.16%) |
Nov 16, 2021 | 30.51 | 32.53 | 30.24 | 32.16 | 559,645 | +1.76(+5.79%) |
Nov 15, 2021 | 30.49 | 30.89 | 29.87 | 30.40 | 450,527 | +0.19(+0.63%) |
Nov 12, 2021 | 30.02 | 30.55 | 29.87 | 30.21 | 403,256 | +0.48(+1.61%) |
Nov 11, 2021 | 30.00 | 30.22 | 28.03 | 29.73 | 195,576 | +0.30(+1.02%) |
Nov 10, 2021 | 29.32 | 29.43 | 93,598 | +0.11(+0.38%) | ||
Nov 09, 2021 | 29.46 | 29.46 | 28.55 | 29.32 | 94,954 | -0.13(-0.44%) |
Nov 08, 2021 | 29.99 | 29.99 | 29.13 | 29.45 | 127,193 | -0.17(-0.57%) |
Nov 05, 2021 | 29.30 | 29.82 | 26.70 | 29.62 | 153,844 | +0.12(+0.41%) |
Nov 04, 2021 | 29.59 | 29.92 | 29.22 | 29.50 | 90,492 | +0.21(+0.72%) |
Nov 03, 2021 | 28.43 | 29.50 | 28.25 | 29.29 | 138,330 | +0.70(+2.45%) |
Nov 02, 2021 | 28.00 | 28.83 | 27.55 | 28.59 | 152,414 | +0.73(+2.62%) |
Nov 01, 2021 | 27.06 | 28.01 | 26.75 | 27.86 | 223,382 | +1.11(+4.15%) |
Oct 29, 2021 | 27.54 | 27.54 | 26.21 | 26.75 | 166,791 | -0.26(-0.96%) |
Oct 28, 2021 | 27.02 | 27.50 | 26.76 | 27.01 | 176,173 | -0.01(-0.04%) |
Oct 27, 2021 | 26.97 | 27.26 | 26.48 | 27.02 | 111,574 | +0.10(+0.37%) |
Oct 26, 2021 | 26.99 | 26.92 | 153,920 | -0.07(-0.26%) | ||
Oct 25, 2021 | 27.34 | 27.49 | 26.45 | 26.99 | 130,168 | -0.39(-1.42%) |
Oct 22, 2021 | 27.15 | 27.60 | 26.86 | 27.38 | 122,608 | +0.03(+0.11%) |
Oct 21, 2021 | 27.61 | 28.01 | 27.21 | 27.35 | 61,715 | -0.27(-0.98%) |
Oct 20, 2021 | 27.47 | 27.99 | 27.45 | 27.62 | 71,710 | +0.04(+0.15%) |
Oct 19, 2021 | 27.77 | 28.00 | 26.41 | 27.58 | 149,284 | -0.05(-0.18%) |
Oct 18, 2021 | 27.94 | 27.94 | 26.84 | 27.63 | 154,881 | -0.33(-1.18%) |
Oct 15, 2021 | 27.84 | 28.07 | 26.96 | 27.96 | 137,719 | +0.56(+2.04%) |
Oct 14, 2021 | 26.75 | 27.91 | 26.02 | 27.40 | 176,194 | +0.97(+3.67%) |
Oct 13, 2021 | 26.95 | 27.40 | 26.39 | 26.43 | 223,990 | -0.24(-0.90%) |
Oct 12, 2021 | 27.01 | 27.28 | 26.25 | 26.67 | 132,558 | -0.16(-0.60%) |
Oct 11, 2021 | 26.94 | 27.57 | 26.52 | 26.83 | 295,481 | -0.11(-0.41%) |
Oct 08, 2021 | 26.43 | 27.05 | 26.30 | 26.94 | 43,772 | +0.49(+1.85%) |
Oct 07, 2021 | 26.40 | 27.07 | 26.19 | 26.45 | 65,692 | +0.22(+0.84%) |
Oct 06, 2021 | 26.35 | 26.70 | 25.63 | 26.23 | 97,300 | -0.43(-1.61%) |
Oct 05, 2021 | 26.80 | 26.93 | 26.04 | 26.66 | 134,815 | -0.04(-0.15%) |
Oct 04, 2021 | 26.84 | 27.16 | 26.61 | 26.70 | 133,310 | -0.31(-1.15%) |