Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.30 | 38.85 | 35.10 | 36.70 | 58,214 | +1.20(+3.38%) |
Dec 30, 2021 | 36.00 | 37.30 | 34.10 | 35.50 | 75,066 | -0.60(-1.66%) |
Dec 29, 2021 | 35.30 | 36.50 | 33.60 | 36.10 | 87,841 | +1.00(+2.85%) |
Dec 28, 2021 | 35.40 | 35.70 | 33.80 | 35.10 | 74,151 | -0.10(-0.28%) |
Dec 27, 2021 | 36.90 | 36.90 | 34.85 | 35.20 | 67,518 | -2.00(-5.38%) |
Dec 23, 2021 | 36.40 | 37.70 | 35.30 | 37.20 | 35,071 | +0.70(+1.92%) |
Dec 22, 2021 | 37.20 | 37.40 | 35.30 | 36.50 | 38,826 | -0.80(-2.14%) |
Dec 21, 2021 | 36.40 | 37.30 | 35.90 | 37.30 | 44,301 | +1.30(+3.61%) |
Dec 20, 2021 | 36.80 | 36.80 | 35.30 | 36.00 | 36,868 | -1.40(-3.74%) |
Dec 17, 2021 | 38.55 | 38.55 | 36.00 | 37.40 | 59,483 | +0.40(+1.08%) |
Dec 16, 2021 | 40.70 | 42.00 | 36.70 | 37.00 | 58,227 | -3.10(-7.73%) |
Dec 15, 2021 | 38.50 | 41.00 | 35.60 | 40.10 | 91,105 | +1.60(+4.16%) |
Dec 14, 2021 | 38.50 | 39.20 | 37.20 | 38.50 | 60,493 | -0.50(-1.28%) |
Dec 13, 2021 | 40.30 | 40.30 | 37.16 | 39.00 | 30,098 | -0.40(-1.02%) |
Dec 10, 2021 | 42.10 | 42.70 | 39.10 | 39.40 | 39,275 | -2.70(-6.41%) |
Dec 09, 2021 | 41.90 | 43.70 | 41.90 | 42.10 | 69,082 | -0.70(-1.64%) |
Dec 08, 2021 | 43.00 | 44.30 | 41.50 | 42.80 | 35,511 | +0.10(+0.23%) |
Dec 07, 2021 | 41.20 | 43.60 | 40.70 | 42.70 | 25,968 | +2.50(+6.22%) |
Dec 06, 2021 | 38.20 | 41.40 | 37.30 | 40.20 | 46,395 | +2.10(+5.51%) |
Dec 03, 2021 | 40.60 | 40.60 | 37.30 | 38.10 | 32,187 | -2.20(-5.46%) |
Dec 02, 2021 | 38.40 | 40.30 | 37.60 | 40.30 | 34,569 | +2.00(+5.22%) |
Dec 01, 2021 | 40.80 | 42.10 | 38.10 | 38.30 | 37,203 | -1.90(-4.73%) |
Nov 30, 2021 | 40.10 | 40.70 | 39.00 | 40.20 | 32,418 | +0.00(+0.00%) |
Nov 29, 2021 | 42.20 | 43.65 | 40.00 | 40.20 | 35,863 | -0.95(-2.31%) |
Nov 26, 2021 | 42.20 | 43.00 | 39.40 | 41.15 | 48,210 | -2.65(-6.05%) |
Nov 24, 2021 | 42.70 | 45.50 | 41.70 | 43.80 | 24,044 | +0.90(+2.10%) |
Nov 23, 2021 | 42.80 | 43.40 | 41.10 | 42.90 | 53,497 | -0.10(-0.23%) |
Nov 22, 2021 | 45.90 | 46.50 | 42.00 | 43.00 | 82,723 | -2.50(-5.49%) |
Nov 19, 2021 | 46.40 | 47.00 | 45.15 | 45.50 | 55,943 | -0.90(-1.94%) |
Nov 18, 2021 | 49.50 | 47.30 | 46.30 | 46.40 | 88,708 | -3.20(-6.45%) |
Nov 17, 2021 | 47.40 | 51.00 | 47.20 | 49.60 | 137,196 | +2.40(+5.08%) |
Nov 16, 2021 | 51.10 | 52.40 | 47.10 | 47.20 | 70,412 | -4.60(-8.88%) |
Nov 15, 2021 | 55.50 | 55.70 | 50.30 | 51.80 | 76,277 | -4.00(-7.17%) |
Nov 12, 2021 | 57.50 | 60.80 | 55.50 | 55.80 | 98,835 | -1.70(-2.96%) |
Nov 11, 2021 | 58.00 | 60.50 | 53.50 | 57.50 | 71,001 | +4.50(+8.49%) |
Nov 10, 2021 | 55.80 | 53.00 | 50,589 | -2.80(-5.02%) | ||
Nov 09, 2021 | 56.30 | 56.70 | 54.00 | 55.80 | 40,596 | -0.90(-1.59%) |
Nov 08, 2021 | 58.50 | 58.80 | 56.50 | 56.70 | 16,466 | -0.90(-1.56%) |
Nov 05, 2021 | 58.90 | 61.40 | 56.90 | 57.60 | 55,192 | -0.80(-1.37%) |
Nov 04, 2021 | 61.00 | 61.00 | 57.30 | 58.40 | 38,322 | -2.40(-3.95%) |
Nov 03, 2021 | 60.00 | 61.10 | 59.30 | 60.80 | 25,767 | +0.80(+1.33%) |
Nov 02, 2021 | 58.80 | 60.80 | 57.20 | 60.00 | 23,281 | +1.50(+2.56%) |
Nov 01, 2021 | 56.60 | 60.00 | 58.60 | 58.50 | 35,752 | -0.10(-0.17%) |
Oct 29, 2021 | 54.95 | 58.90 | 54.95 | 58.60 | 25,807 | +2.00(+3.53%) |
Oct 28, 2021 | 56.50 | 58.30 | 55.60 | 56.60 | 23,289 | +0.30(+0.53%) |
Oct 27, 2021 | 57.40 | 59.20 | 54.70 | 56.30 | 37,934 | -1.60(-2.76%) |
Oct 26, 2021 | 57.70 | 57.90 | 28,396 | +0.50(+0.87%) | ||
Oct 25, 2021 | 56.10 | 58.45 | 55.00 | 57.40 | 43,905 | +1.80(+3.24%) |
Oct 22, 2021 | 57.90 | 57.90 | 55.30 | 55.60 | 20,969 | -2.90(-4.96%) |
Oct 21, 2021 | 58.60 | 60.30 | 57.70 | 58.50 | 19,487 | -0.20(-0.34%) |
Oct 20, 2021 | 58.00 | 59.50 | 56.00 | 58.70 | 35,043 | +1.10(+1.91%) |
Oct 19, 2021 | 54.70 | 57.80 | 53.50 | 57.60 | 127,347 | +3.70(+6.86%) |
Oct 18, 2021 | 55.90 | 57.20 | 53.10 | 53.90 | 73,511 | -2.60(-4.60%) |
Oct 15, 2021 | 58.60 | 59.55 | 56.40 | 56.50 | 31,557 | -1.00(-1.74%) |
Oct 14, 2021 | 58.50 | 59.20 | 57.10 | 57.50 | 28,243 | -0.20(-0.35%) |
Oct 13, 2021 | 56.40 | 58.90 | 55.10 | 57.70 | 25,124 | -0.10(-0.17%) |
Oct 12, 2021 | 55.30 | 58.50 | 55.30 | 57.80 | 32,616 | +2.60(+4.71%) |
Oct 11, 2021 | 54.70 | 57.00 | 52.60 | 55.20 | 15,740 | -1.60(-2.82%) |
Oct 08, 2021 | 57.60 | 59.30 | 56.40 | 56.80 | 34,206 | -1.50(-2.57%) |
Oct 07, 2021 | 57.30 | 60.00 | 57.30 | 58.30 | 52,818 | +1.00(+1.75%) |
Oct 06, 2021 | 54.60 | 57.50 | 53.40 | 57.30 | 70,793 | +2.00(+3.62%) |
Oct 05, 2021 | 54.60 | 55.40 | 52.80 | 55.30 | 78,879 | +1.40(+2.60%) |
Oct 04, 2021 | 55.10 | 55.10 | 52.50 | 53.90 | 69,597 | -1.70(-3.06%) |