Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.54 | 23.17 | 21.73 | 21.84 | 399,633 | -0.42(-1.89%) |
Dec 30, 2021 | 20.58 | 23.03 | 20.30 | 22.26 | 502,115 | +1.61(+7.80%) |
Dec 29, 2021 | 21.35 | 22.05 | 19.53 | 20.65 | 1,108,444 | -0.42(-1.99%) |
Dec 28, 2021 | 22.61 | 22.82 | 20.96 | 21.07 | 595,758 | -2.52(-10.68%) |
Dec 27, 2021 | 24.71 | 24.92 | 23.38 | 23.59 | 482,328 | -1.19(-4.80%) |
Dec 23, 2021 | 24.36 | 25.20 | 23.24 | 24.78 | 491,690 | +0.56(+2.31%) |
Dec 22, 2021 | 24.71 | 24.85 | 23.59 | 24.22 | 414,365 | -0.63(-2.54%) |
Dec 21, 2021 | 23.66 | 24.99 | 23.45 | 24.85 | 454,042 | +1.54(+6.61%) |
Dec 20, 2021 | 23.31 | 24.05 | 22.89 | 23.31 | 422,547 | -1.33(-5.40%) |
Dec 17, 2021 | 23.03 | 24.85 | 22.61 | 24.64 | 445,352 | +0.42(+1.73%) |
Dec 16, 2021 | 26.74 | 26.95 | 24.01 | 24.22 | 490,309 | -2.03(-7.73%) |
Dec 15, 2021 | 25.48 | 26.53 | 23.66 | 26.25 | 629,844 | +0.91(+3.59%) |
Dec 14, 2021 | 25.34 | 26.25 | 24.64 | 25.34 | 562,353 | -0.49(-1.90%) |
Dec 13, 2021 | 26.81 | 27.58 | 25.45 | 25.83 | 447,017 | -1.47(-5.38%) |
Dec 10, 2021 | 27.72 | 28.35 | 26.07 | 27.30 | 439,633 | +0.14(+0.52%) |
Dec 09, 2021 | 29.40 | 29.40 | 27.16 | 27.16 | 394,794 | -2.31(-7.84%) |
Dec 08, 2021 | 28.56 | 29.89 | 28.39 | 29.47 | 346,234 | +0.14(+0.48%) |
Dec 07, 2021 | 28.84 | 30.66 | 28.77 | 29.33 | 558,068 | +1.33(+4.75%) |
Dec 06, 2021 | 25.06 | 28.39 | 24.50 | 28.00 | 749,118 | +0.63(+2.30%) |
Dec 03, 2021 | 29.89 | 29.89 | 26.67 | 27.37 | 887,650 | -2.94(-9.70%) |
Dec 02, 2021 | 30.10 | 30.59 | 28.25 | 30.31 | 941,807 | -0.42(-1.37%) |
Dec 01, 2021 | 32.34 | 34.65 | 30.45 | 30.73 | 796,256 | -2.03(-6.20%) |
Nov 30, 2021 | 35.07 | 35.49 | 31.43 | 32.76 | 978,201 | -2.59(-7.33%) |
Nov 29, 2021 | 36.61 | 37.09 | 34.58 | 35.35 | 648,020 | -0.77(-2.13%) |
Nov 26, 2021 | 34.86 | 36.61 | 34.72 | 36.12 | 521,711 | -0.63(-1.71%) |
Nov 24, 2021 | 36.75 | 37.62 | 35.35 | 36.75 | 667,012 | -0.98(-2.60%) |
Nov 23, 2021 | 34.23 | 38.99 | 34.09 | 37.73 | 1,362,965 | +3.29(+9.55%) |
Nov 22, 2021 | 35.91 | 36.57 | 32.97 | 34.44 | 1,027,672 | -1.47(-4.09%) |
Nov 19, 2021 | 35.63 | 38.43 | 35.36 | 35.91 | 981,439 | -0.42(-1.16%) |
Nov 18, 2021 | 39.41 | 39.55 | 36.12 | 36.33 | 1,431,175 | -3.57(-8.95%) |
Nov 17, 2021 | 40.67 | 41.23 | 38.57 | 39.90 | 1,005,883 | -0.42(-1.04%) |
Nov 16, 2021 | 40.60 | 42.63 | 39.20 | 40.32 | 2,122,539 | -7.00(-14.79%) |
Nov 15, 2021 | 48.02 | 50.26 | 45.92 | 47.32 | 1,250,664 | -1.05(-2.17%) |
Nov 12, 2021 | 46.27 | 49.07 | 45.22 | 48.37 | 1,240,560 | +2.10(+4.54%) |
Nov 11, 2021 | 46.76 | 48.51 | 46.20 | 46.27 | 768,153 | -3.15(-6.37%) |
Nov 10, 2021 | 50.68 | 49.42 | 1,839,340 | -1.47(-2.89%) | ||
Nov 09, 2021 | 52.57 | 52.99 | 47.46 | 50.89 | 2,459,488 | -0.77(-1.49%) |
Nov 08, 2021 | 48.65 | 52.15 | 48.44 | 51.66 | 2,593,072 | +4.76(+10.15%) |
Nov 05, 2021 | 46.34 | 47.77 | 45.29 | 46.90 | 855,142 | +0.28(+0.60%) |
Nov 04, 2021 | 45.22 | 50.61 | 45.08 | 46.62 | 3,111,454 | +1.47(+3.26%) |
Nov 03, 2021 | 45.64 | 46.30 | 44.17 | 45.15 | 1,031,117 | -1.05(-2.27%) |
Nov 02, 2021 | 48.02 | 49.70 | 45.50 | 46.20 | 2,096,328 | -0.98(-2.08%) |
Nov 01, 2021 | 45.29 | 48.44 | 44.80 | 47.18 | 1,370,914 | +2.10(+4.66%) |
Oct 29, 2021 | 44.38 | 45.67 | 42.35 | 45.08 | 1,714,045 | +0.49(+1.10%) |
Oct 28, 2021 | 45.85 | 46.20 | 43.82 | 44.59 | 1,448,646 | -0.56(-1.24%) |
Oct 27, 2021 | 44.38 | 46.55 | 43.75 | 45.15 | 1,352,179 | +0.21(+0.47%) |
Oct 26, 2021 | 48.93 | 44.66 | 44.94 | 1,900,090 | -3.99(-8.15%) | |
Oct 25, 2021 | 45.57 | 51.66 | 44.59 | 48.93 | 3,256,957 | +3.43(+7.54%) |
Oct 22, 2021 | 47.95 | 44.10 | 45.50 | 2,540,262 | -3.85(-7.80%) | |
Oct 21, 2021 | 51.94 | 52.35 | 47.60 | 49.35 | 3,281,457 | -3.64(-6.87%) |
Oct 20, 2021 | 53.41 | 57.68 | 52.08 | 52.99 | 4,765,943 | -0.63(-1.17%) |
Oct 19, 2021 | 55.65 | 56.63 | 51.34 | 53.62 | 3,680,504 | -0.70(-1.29%) |
Oct 18, 2021 | 54.74 | 58.24 | 53.27 | 54.32 | 4,127,872 | -1.68(-3.00%) |
Oct 15, 2021 | 57.89 | 60.13 | 55.51 | 56.00 | 7,409,437 | +0.70(+1.27%) |
Oct 14, 2021 | 56.49 | 60.83 | 54.04 | 55.30 | 8,520,380 | -1.61(-2.83%) |
Oct 13, 2021 | 53.48 | 59.01 | 49.70 | 56.91 | 10,941,301 | +7.70(+15.65%) |
Oct 12, 2021 | 54.95 | 55.86 | 48.44 | 49.21 | 4,998,064 | -8.75(-15.10%) |
Oct 11, 2021 | 48.30 | 58.17 | 47.67 | 57.96 | 10,264,838 | +11.13(+23.77%) |
Oct 08, 2021 | 46.20 | 47.32 | 44.59 | 46.83 | 1,987,529 | +0.35(+0.74%) |
Oct 07, 2021 | 46.48 | 49.42 | 44.17 | 46.48 | 3,940,744 | -1.82(-3.76%) |
Oct 06, 2021 | 45.78 | 49.70 | 43.96 | 48.30 | 7,767,445 | +4.90(+11.29%) |
Oct 05, 2021 | 41.86 | 45.64 | 41.51 | 43.40 | 4,388,458 | +1.58(+3.79%) |
Oct 04, 2021 | 40.95 | 42.91 | 39.69 | 41.82 | 1,420,843 | +0.03(+0.06%) |