Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.75 | 45.82 | 43.84 | 43.97 | 549,320 | -0.91(-2.03%) |
Dec 30, 2021 | 41.14 | 45.38 | 40.84 | 44.88 | 932,405 | +3.45(+8.34%) |
Dec 29, 2021 | 41.54 | 42.65 | 41.37 | 41.43 | 1,385,045 | -0.77(-1.81%) |
Dec 28, 2021 | 42.28 | 43.49 | 41.18 | 42.19 | 1,463,011 | +1.85(+4.58%) |
Dec 27, 2021 | 40.80 | 41.37 | 39.94 | 40.35 | 750,789 | -0.96(-2.32%) |
Dec 23, 2021 | 42.29 | 42.29 | 40.95 | 41.30 | 923,855 | +0.07(+0.16%) |
Dec 22, 2021 | 41.67 | 42.45 | 40.81 | 41.24 | 659,499 | -1.59(-3.71%) |
Dec 21, 2021 | 42.14 | 43.47 | 41.52 | 42.83 | 1,013,535 | +2.10(+5.17%) |
Dec 20, 2021 | 41.64 | 41.86 | 39.82 | 40.72 | 1,105,168 | -3.57(-8.06%) |
Dec 17, 2021 | 40.64 | 44.49 | 40.01 | 44.29 | 1,227,964 | +1.70(+4.00%) |
Dec 16, 2021 | 43.73 | 46.51 | 42.01 | 42.59 | 1,281,348 | -0.22(-0.51%) |
Dec 15, 2021 | 42.87 | 43.05 | 39.18 | 42.81 | 1,090,811 | -0.53(-1.21%) |
Dec 14, 2021 | 43.01 | 43.84 | 41.57 | 43.33 | 897,366 | -1.20(-2.69%) |
Dec 13, 2021 | 43.78 | 45.79 | 43.08 | 44.53 | 961,173 | +0.75(+1.70%) |
Dec 10, 2021 | 45.47 | 46.34 | 43.25 | 43.78 | 831,660 | -0.73(-1.63%) |
Dec 09, 2021 | 46.74 | 47.52 | 44.35 | 44.51 | 920,550 | -2.03(-4.36%) |
Dec 08, 2021 | 45.10 | 46.67 | 44.44 | 46.54 | 1,036,868 | +1.85(+4.13%) |
Dec 07, 2021 | 43.17 | 45.71 | 43.17 | 44.69 | 2,065,136 | +2.23(+5.25%) |
Dec 06, 2021 | 42.01 | 42.59 | 37.63 | 42.46 | 2,803,464 | +0.77(+1.84%) |
Dec 03, 2021 | 46.84 | 47.84 | 41.34 | 41.70 | 2,447,214 | -4.76(-10.26%) |
Dec 02, 2021 | 49.75 | 49.75 | 45.75 | 46.46 | 1,252,601 | -2.30(-4.71%) |
Dec 01, 2021 | 52.03 | 53.82 | 48.61 | 48.76 | 1,161,580 | -1.26(-2.52%) |
Nov 30, 2021 | 49.38 | 53.37 | 48.59 | 50.02 | 2,135,724 | -3.55(-6.63%) |
Nov 29, 2021 | 51.67 | 53.76 | 50.85 | 53.57 | 1,000,794 | +2.74(+5.38%) |
Nov 26, 2021 | 51.76 | 52.61 | 50.13 | 50.83 | 912,943 | -3.19(-5.90%) |
Nov 24, 2021 | 55.12 | 55.53 | 53.73 | 54.02 | 1,176,487 | -1.64(-2.94%) |
Nov 23, 2021 | 57.95 | 58.51 | 53.86 | 55.66 | 1,183,139 | -2.04(-3.53%) |
Nov 22, 2021 | 60.95 | 63.50 | 57.07 | 57.69 | 1,446,236 | -3.24(-5.32%) |
Nov 19, 2021 | 56.50 | 61.02 | 55.88 | 60.94 | 1,316,121 | +5.40(+9.72%) |
Nov 18, 2021 | 60.36 | 56.60 | 55.52 | 55.54 | 1,247,119 | -4.82(-7.99%) |
Nov 17, 2021 | 60.76 | 61.59 | 59.42 | 60.36 | 823,512 | -0.76(-1.24%) |
Nov 16, 2021 | 57.26 | 61.13 | 56.55 | 61.12 | 1,610,284 | +4.32(+7.61%) |
Nov 15, 2021 | 59.04 | 59.04 | 55.86 | 56.80 | 786,605 | -2.11(-3.59%) |
Nov 12, 2021 | 57.53 | 59.43 | 57.00 | 58.91 | 1,112,232 | +0.57(+0.98%) |
Nov 11, 2021 | 55.99 | 58.95 | 55.39 | 58.34 | 2,412,419 | +5.78(+11.00%) |
Nov 10, 2021 | 52.71 | 52.56 | 919,123 | -0.40(-0.76%) | ||
Nov 09, 2021 | 54.38 | 54.84 | 51.94 | 52.96 | 589,921 | -1.30(-2.40%) |
Nov 08, 2021 | 54.76 | 55.93 | 53.70 | 54.26 | 864,140 | +0.56(+1.05%) |
Nov 05, 2021 | 53.39 | 55.02 | 52.34 | 53.70 | 851,290 | -1.56(-2.82%) |
Nov 04, 2021 | 53.78 | 55.73 | 52.51 | 55.26 | 946,473 | +1.40(+2.59%) |
Nov 03, 2021 | 49.85 | 54.04 | 48.11 | 53.86 | 1,480,162 | +2.61(+5.10%) |
Nov 02, 2021 | 54.40 | 54.40 | 51.10 | 51.25 | 1,445,273 | -3.19(-5.85%) |
Nov 01, 2021 | 58.05 | 58.55 | 53.93 | 54.43 | 1,689,190 | -2.80(-4.90%) |
Oct 29, 2021 | 59.29 | 59.32 | 55.60 | 57.24 | 1,735,176 | +0.33(+0.57%) |
Oct 28, 2021 | 55.31 | 57.02 | 54.56 | 56.91 | 1,140,112 | +2.19(+4.00%) |
Oct 27, 2021 | 53.45 | 57.02 | 53.28 | 54.72 | 2,158,699 | +3.51(+6.86%) |
Oct 26, 2021 | 54.43 | 51.21 | 1,196,779 | -3.52(-6.43%) | ||
Oct 25, 2021 | 55.35 | 55.98 | 53.30 | 54.73 | 1,478,363 | +1.00(+1.85%) |
Oct 22, 2021 | 53.62 | 55.30 | 52.95 | 53.73 | 789,174 | -0.67(-1.23%) |
Oct 21, 2021 | 52.38 | 56.15 | 52.27 | 54.40 | 1,386,703 | +2.09(+3.99%) |
Oct 20, 2021 | 53.16 | 53.55 | 51.55 | 52.32 | 684,154 | -0.84(-1.58%) |
Oct 19, 2021 | 51.63 | 53.89 | 50.57 | 53.16 | 1,486,788 | +2.11(+4.12%) |
Oct 18, 2021 | 48.86 | 51.82 | 48.80 | 51.05 | 1,059,732 | +1.52(+3.07%) |
Oct 15, 2021 | 49.42 | 50.78 | 48.22 | 49.53 | 1,844,055 | +1.26(+2.62%) |
Oct 14, 2021 | 51.24 | 51.33 | 47.79 | 48.27 | 1,486,815 | -2.08(-4.12%) |
Oct 13, 2021 | 51.06 | 51.86 | 49.38 | 50.35 | 1,409,884 | +0.85(+1.72%) |
Oct 12, 2021 | 48.44 | 50.71 | 48.09 | 49.50 | 1,902,050 | +1.57(+3.27%) |
Oct 11, 2021 | 46.39 | 50.06 | 46.30 | 47.93 | 2,867,414 | +2.71(+5.99%) |
Oct 08, 2021 | 44.99 | 45.69 | 42.86 | 45.22 | 1,401,847 | +0.51(+1.13%) |
Oct 07, 2021 | 45.00 | 46.04 | 44.56 | 44.71 | 1,140,355 | +0.85(+1.94%) |
Oct 06, 2021 | 41.62 | 44.89 | 41.61 | 43.86 | 879,452 | +0.88(+2.05%) |
Oct 05, 2021 | 42.58 | 43.99 | 42.00 | 42.98 | 909,219 | +1.25(+3.00%) |
Oct 04, 2021 | 44.09 | 44.16 | 41.03 | 41.73 | 1,412,741 | -3.60(-7.94%) |