Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.47 | 42.15 | 40.11 | 42.07 | 118,983 | +1.65(+4.08%) |
Dec 30, 2021 | 41.03 | 42.18 | 40.27 | 40.42 | 73,378 | -0.61(-1.49%) |
Dec 29, 2021 | 43.05 | 43.80 | 40.41 | 41.03 | 145,265 | -1.96(-4.56%) |
Dec 28, 2021 | 44.95 | 45.47 | 42.17 | 42.99 | 80,369 | -1.57(-3.52%) |
Dec 27, 2021 | 44.52 | 45.95 | 44.14 | 44.56 | 85,499 | -0.88(-1.94%) |
Dec 23, 2021 | 44.13 | 45.65 | 44.13 | 45.44 | 101,256 | +1.33(+3.02%) |
Dec 22, 2021 | 42.42 | 44.99 | 42.42 | 44.11 | 149,787 | +1.59(+3.74%) |
Dec 21, 2021 | 39.73 | 42.75 | 39.73 | 42.52 | 160,835 | +2.68(+6.73%) |
Dec 20, 2021 | 39.34 | 41.80 | 37.26 | 39.84 | 921,592 | -2.37(-5.61%) |
Dec 17, 2021 | 43.05 | 46.67 | 40.50 | 42.21 | 554,061 | -2.90(-6.43%) |
Dec 16, 2021 | 48.09 | 49.05 | 44.53 | 45.11 | 355,921 | -3.41(-7.03%) |
Dec 15, 2021 | 46.62 | 48.53 | 45.31 | 48.52 | 183,680 | +1.54(+3.28%) |
Dec 14, 2021 | 45.07 | 47.64 | 45.07 | 46.98 | 98,016 | +0.68(+1.47%) |
Dec 13, 2021 | 48.32 | 49.31 | 46.12 | 46.30 | 98,538 | -1.98(-4.10%) |
Dec 10, 2021 | 50.36 | 51.45 | 47.29 | 48.28 | 120,037 | -1.80(-3.59%) |
Dec 09, 2021 | 52.95 | 54.99 | 49.39 | 50.08 | 139,044 | -3.36(-6.29%) |
Dec 08, 2021 | 46.40 | 58.88 | 45.21 | 53.44 | 551,687 | +7.87(+17.27%) |
Dec 07, 2021 | 45.11 | 46.53 | 44.44 | 45.57 | 113,569 | +1.55(+3.52%) |
Dec 06, 2021 | 43.00 | 44.32 | 40.26 | 44.02 | 271,426 | +1.14(+2.66%) |
Dec 03, 2021 | 46.65 | 46.65 | 42.13 | 42.88 | 166,408 | -3.77(-8.08%) |
Dec 02, 2021 | 47.21 | 48.50 | 44.72 | 46.65 | 184,214 | -1.39(-2.89%) |
Dec 01, 2021 | 52.19 | 55.21 | 47.48 | 48.04 | 113,084 | -3.96(-7.62%) |
Nov 30, 2021 | 53.44 | 54.39 | 50.26 | 52.00 | 149,697 | -0.61(-1.16%) |
Nov 29, 2021 | 55.85 | 57.49 | 52.18 | 52.61 | 242,012 | -2.64(-4.78%) |
Nov 26, 2021 | 53.84 | 58.25 | 52.77 | 55.25 | 98,711 | -0.14(-0.25%) |
Nov 24, 2021 | 51.78 | 56.54 | 50.47 | 55.39 | 103,266 | +3.82(+7.41%) |
Nov 23, 2021 | 52.13 | 53.60 | 46.90 | 51.57 | 288,437 | -0.89(-1.70%) |
Nov 22, 2021 | 59.70 | 59.76 | 51.55 | 52.46 | 257,066 | -5.42(-9.36%) |
Nov 19, 2021 | 52.29 | 60.66 | 52.21 | 57.88 | 358,466 | +4.90(+9.25%) |
Nov 18, 2021 | 53.12 | 53.10 | 52.54 | 52.98 | 100,235 | -0.12(-0.23%) |
Nov 17, 2021 | 54.64 | 55.99 | 53.03 | 53.10 | 112,298 | -1.82(-3.31%) |
Nov 16, 2021 | 53.25 | 55.17 | 52.11 | 54.92 | 115,231 | +2.17(+4.11%) |
Nov 15, 2021 | 56.04 | 57.07 | 51.43 | 52.75 | 135,279 | -2.80(-5.04%) |
Nov 12, 2021 | 50.88 | 55.65 | 50.34 | 55.55 | 81,120 | +4.51(+8.84%) |
Nov 11, 2021 | 51.00 | 52.66 | 50.28 | 51.04 | 90,819 | +0.06(+0.12%) |
Nov 10, 2021 | 52.50 | 50.98 | 118,230 | -1.64(-3.12%) | ||
Nov 09, 2021 | 52.57 | 54.40 | 50.17 | 52.62 | 183,751 | +0.21(+0.40%) |
Nov 08, 2021 | 55.00 | 55.00 | 50.15 | 52.41 | 120,432 | -2.31(-4.22%) |
Nov 05, 2021 | 53.31 | 55.00 | 53.20 | 54.72 | 135,284 | +2.05(+3.89%) |
Nov 04, 2021 | 52.13 | 53.28 | 50.85 | 52.67 | 105,547 | +0.87(+1.68%) |
Nov 03, 2021 | 55.16 | 56.14 | 51.01 | 51.80 | 317,620 | -2.94(-5.37%) |
Nov 02, 2021 | 50.39 | 54.94 | 50.06 | 54.74 | 220,315 | +3.84(+7.54%) |
Nov 01, 2021 | 48.89 | 50.97 | 50.97 | 50.90 | 624,771 | +2.51(+5.19%) |
Oct 29, 2021 | 44.25 | 48.99 | 42.27 | 48.39 | 161,261 | +4.00(+9.01%) |
Oct 28, 2021 | 45.53 | 45.90 | 43.91 | 44.39 | 198,200 | -1.14(-2.50%) |
Oct 27, 2021 | 46.14 | 46.14 | 41.95 | 45.53 | 365,236 | -0.62(-1.34%) |
Oct 26, 2021 | 37.87 | 46.42 | 46.15 | 818,107 | +8.49(+22.54%) | |
Oct 25, 2021 | 33.93 | 37.76 | 33.77 | 37.66 | 212,006 | +3.93(+11.65%) |
Oct 22, 2021 | 33.62 | 34.01 | 33.73 | 87,181 | +0.42(+1.26%) | |
Oct 21, 2021 | 32.30 | 33.97 | 32.30 | 33.31 | 123,276 | +0.11(+0.33%) |
Oct 20, 2021 | 34.63 | 34.91 | 32.46 | 33.20 | 346,138 | -1.27(-3.68%) |
Oct 19, 2021 | 34.36 | 35.10 | 34.20 | 34.47 | 38,671 | +0.19(+0.55%) |
Oct 18, 2021 | 34.16 | 34.80 | 33.50 | 34.28 | 39,084 | -0.04(-0.12%) |
Oct 15, 2021 | 35.02 | 35.65 | 33.02 | 34.32 | 127,389 | -0.52(-1.49%) |
Oct 14, 2021 | 34.88 | 35.31 | 34.06 | 34.84 | 101,686 | -0.02(-0.06%) |
Oct 13, 2021 | 34.35 | 34.96 | 33.90 | 34.86 | 88,113 | +0.21(+0.61%) |
Oct 12, 2021 | 34.09 | 35.36 | 33.17 | 34.65 | 278,921 | +0.66(+1.94%) |
Oct 11, 2021 | 33.82 | 34.51 | 32.48 | 33.99 | 340,254 | +0.39(+1.16%) |
Oct 08, 2021 | 33.01 | 34.22 | 32.55 | 33.60 | 198,172 | +0.42(+1.27%) |
Oct 07, 2021 | 32.13 | 33.68 | 31.45 | 33.18 | 512,225 | +1.56(+4.93%) |
Oct 06, 2021 | 30.55 | 31.97 | 29.50 | 31.62 | 359,418 | +1.07(+3.50%) |
Oct 05, 2021 | 30.88 | 31.70 | 30.33 | 30.55 | 132,146 | -0.58(-1.86%) |
Oct 04, 2021 | 30.67 | 31.41 | 29.81 | 31.13 | 151,618 | +0.57(+1.87%) |