Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.56 | 37.00 | 35.38 | 37.00 | 7,475 | +0.02(+0.05%) |
Dec 30, 2021 | 37.03 | 41.40 | 36.90 | 36.98 | 44,313 | -0.02(-0.05%) |
Dec 29, 2021 | 38.00 | 38.20 | 36.23 | 37.00 | 31,250 | +0.00(+0.00%) |
Dec 28, 2021 | 39.00 | 39.05 | 36.12 | 37.00 | 5,861 | -0.90(-2.37%) |
Dec 27, 2021 | 38.40 | 38.40 | 36.73 | 37.90 | 1,426 | +0.91(+2.46%) |
Dec 23, 2021 | 36.73 | 37.09 | 36.73 | 36.99 | 1,619 | +0.44(+1.20%) |
Dec 22, 2021 | 38.27 | 38.27 | 36.55 | 36.55 | 1,711 | -1.06(-2.82%) |
Dec 21, 2021 | 37.61 | 37.61 | 37.61 | 37.61 | 697 | -2.39(-5.98%) |
Dec 20, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 564 | -1.16(-2.82%) |
Dec 17, 2021 | 39.00 | 44.74 | 38.62 | 41.16 | 3,621 | +3.46(+9.18%) |
Dec 16, 2021 | 37.70 | 37.70 | 37.70 | 37.70 | 331 | +1.70(+4.72%) |
Dec 15, 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 407 | +0.38(+1.07%) |
Dec 14, 2021 | 35.62 | 35.62 | 35.62 | 35.62 | 1,135 | -0.74(-2.04%) |
Dec 13, 2021 | 36.36 | 36.36 | 36.36 | 36.36 | 242 | +0.36(+1.00%) |
Dec 10, 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 535 | +1.00(+2.86%) |
Dec 09, 2021 | 37.72 | 37.72 | 35.00 | 35.00 | 506 | -4.70(-11.84%) |
Dec 08, 2021 | 39.70 | 39.70 | 39.70 | 39.70 | 313 | -0.09(-0.23%) |
Dec 07, 2021 | 38.00 | 40.16 | 38.00 | 39.79 | 1,175 | +4.67(+13.30%) |
Dec 06, 2021 | 35.80 | 35.80 | 35.12 | 35.12 | 1,156 | -1.88(-5.08%) |
Dec 03, 2021 | 38.07 | 38.07 | 35.00 | 37.00 | 997 | -0.37(-0.98%) |
Dec 02, 2021 | 43.05 | 43.05 | 37.28 | 37.37 | 3,561 | -6.20(-14.24%) |
Nov 29, 2021 | 43.57 | 43.57 | 43.57 | 33 | -0.50(-1.13%) | |
Nov 26, 2021 | 43.50 | 44.07 | 43.50 | 44.07 | 721 | +0.57(+1.31%) |
Nov 24, 2021 | 44.50 | 44.50 | 43.50 | 43.50 | 491 | +0.52(+1.21%) |
Nov 23, 2021 | 42.98 | 42.98 | 42.98 | 42.98 | 470 | -1.02(-2.32%) |
Nov 22, 2021 | 44.72 | 44.72 | 44.00 | 44.00 | 933 | +0.00(+0.00%) |
Nov 19, 2021 | 44.46 | 44.46 | 44.00 | 44.00 | 463 | -0.75(-1.68%) |
Nov 18, 2021 | 45.75 | 44.75 | 44.75 | 44.75 | 4,430 | -0.55(-1.21%) |
Nov 17, 2021 | 44.00 | 45.49 | 44.00 | 45.30 | 3,285 | +0.00(+0.00%) |
Nov 16, 2021 | 45.50 | 45.80 | 45.30 | 45.30 | 4,528 | +1.30(+2.95%) |
Nov 15, 2021 | 43.98 | 44.00 | 43.98 | 44.00 | 569 | -2.10(-4.56%) |
Nov 12, 2021 | 45.88 | 46.10 | 45.88 | 46.10 | 836 | -0.89(-1.89%) |
Nov 11, 2021 | 45.00 | 48.00 | 45.00 | 46.99 | 3,223 | +2.99(+6.80%) |
Nov 10, 2021 | 48.00 | 44.00 | 3,307 | -5.48(-11.08%) | ||
Nov 09, 2021 | 51.00 | 51.00 | 48.22 | 49.48 | 1,271 | -2.16(-4.18%) |
Nov 08, 2021 | 48.60 | 52.50 | 48.60 | 51.64 | 6,037 | +2.15(+4.34%) |
Nov 05, 2021 | 48.82 | 49.54 | 48.00 | 49.49 | 2,022 | -0.62(-1.24%) |
Nov 04, 2021 | 49.19 | 50.11 | 47.50 | 50.11 | 1,096 | +0.11(+0.22%) |
Nov 03, 2021 | 49.05 | 50.00 | 49.00 | 50.00 | 717 | +1.50(+3.09%) |
Nov 02, 2021 | 48.73 | 49.38 | 48.50 | 48.50 | 2,504 | -0.20(-0.41%) |
Nov 01, 2021 | 48.99 | 48.99 | 48.70 | 48.70 | 356 | +0.70(+1.46%) |
Oct 28, 2021 | 48.00 | 48.00 | 48.00 | 48.00 | 107 | +0.20(+0.42%) |
Oct 27, 2021 | 48.69 | 48.69 | 47.80 | 47.80 | 733 | -0.05(-0.10%) |
Oct 26, 2021 | 48.45 | 47.85 | 47.85 | 1,490 | -0.45(-0.93%) | |
Oct 25, 2021 | 48.30 | 48.30 | 48.30 | 48.30 | 194 | +0.70(+1.47%) |
Oct 22, 2021 | 48.76 | 49.48 | 47.50 | 47.60 | 8,472 | -3.40(-6.67%) |
Oct 21, 2021 | 50.44 | 51.00 | 50.44 | 51.00 | 441 | +0.91(+1.82%) |
Oct 20, 2021 | 50.04 | 50.81 | 50.04 | 50.09 | 608 | +0.79(+1.60%) |
Oct 19, 2021 | 49.30 | 49.30 | 49.30 | 49.30 | 161 | -1.70(-3.33%) |
Oct 18, 2021 | 51.00 | 51.00 | 51.00 | 51.00 | 443 | -0.58(-1.13%) |
Oct 15, 2021 | 51.58 | 51.58 | 51.58 | 51.58 | 527 | +0.13(+0.26%) |
Oct 14, 2021 | 48.30 | 51.45 | 47.27 | 51.45 | 7,002 | +2.95(+6.08%) |
Oct 13, 2021 | 48.85 | 48.94 | 48.14 | 48.50 | 4,392 | -1.10(-2.22%) |
Oct 12, 2021 | 48.26 | 49.60 | 48.26 | 49.60 | 1,416 | +0.43(+0.87%) |
Oct 11, 2021 | 48.50 | 50.00 | 48.05 | 49.17 | 4,072 | -0.45(-0.91%) |
Oct 08, 2021 | 50.32 | 50.32 | 48.96 | 49.62 | 2,562 | -0.88(-1.74%) |
Oct 07, 2021 | 49.58 | 54.25 | 47.50 | 50.50 | 31,857 | +2.50(+5.21%) |
Oct 06, 2021 | 50.00 | 50.00 | 47.00 | 48.00 | 5,189 | -0.05(-0.10%) |
Oct 05, 2021 | 48.54 | 48.69 | 46.50 | 48.05 | 4,786 | +1.15(+2.45%) |
Oct 04, 2021 | 47.95 | 48.00 | 46.00 | 46.90 | 1,107 | -0.70(-1.47%) |