Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 52.15 | 52.66 | 50.68 | 50.91 | 527,036 | -1.23(-2.36%) |
Dec 30, 2021 | 52.22 | 54.80 | 52.05 | 52.14 | 881,645 | -0.10(-0.19%) |
Dec 29, 2021 | 50.60 | 52.46 | 49.05 | 52.24 | 747,429 | +1.80(+3.57%) |
Dec 28, 2021 | 53.25 | 55.24 | 50.20 | 50.44 | 1,245,542 | -3.23(-6.02%) |
Dec 27, 2021 | 53.20 | 55.48 | 51.50 | 53.67 | 1,060,614 | +0.82(+1.55%) |
Dec 23, 2021 | 49.48 | 54.29 | 48.90 | 52.85 | 1,571,001 | +3.72(+7.57%) |
Dec 22, 2021 | 49.43 | 49.78 | 47.25 | 49.13 | 631,488 | -0.01(-0.02%) |
Dec 21, 2021 | 49.77 | 50.70 | 48.05 | 49.14 | 1,115,992 | +0.94(+1.95%) |
Dec 20, 2021 | 47.00 | 48.47 | 46.20 | 48.20 | 788,343 | +0.16(+0.33%) |
Dec 17, 2021 | 45.60 | 48.62 | 43.55 | 48.04 | 3,032,347 | +0.83(+1.76%) |
Dec 16, 2021 | 49.31 | 52.43 | 45.94 | 47.21 | 1,355,925 | -1.43(-2.94%) |
Dec 15, 2021 | 47.46 | 49.12 | 45.02 | 48.64 | 2,153,872 | -1.05(-2.11%) |
Dec 14, 2021 | 47.17 | 50.26 | 47.03 | 49.69 | 1,108,546 | +1.25(+2.58%) |
Dec 13, 2021 | 50.00 | 50.99 | 47.14 | 48.44 | 1,291,901 | -1.86(-3.70%) |
Dec 10, 2021 | 50.29 | 51.98 | 49.40 | 50.30 | 1,421,362 | -0.05(-0.10%) |
Dec 09, 2021 | 51.20 | 52.18 | 50.27 | 50.35 | 783,690 | -1.34(-2.59%) |
Dec 08, 2021 | 50.25 | 53.60 | 49.59 | 51.69 | 1,364,222 | +1.37(+2.72%) |
Dec 07, 2021 | 47.73 | 51.27 | 47.73 | 50.32 | 1,482,040 | +4.12(+8.92%) |
Dec 06, 2021 | 44.96 | 47.55 | 43.80 | 46.20 | 1,904,651 | -0.19(-0.41%) |
Dec 03, 2021 | 48.75 | 49.32 | 44.00 | 46.39 | 2,885,984 | -1.88(-3.89%) |
Dec 02, 2021 | 48.47 | 49.74 | 46.25 | 48.27 | 1,907,235 | +0.21(+0.44%) |
Dec 01, 2021 | 52.33 | 54.99 | 47.05 | 48.06 | 3,148,667 | -4.78(-9.05%) |
Nov 30, 2021 | 52.01 | 53.40 | 49.26 | 52.84 | 2,698,071 | -0.03(-0.06%) |
Nov 29, 2021 | 55.10 | 55.75 | 50.77 | 52.87 | 1,641,781 | -1.40(-2.58%) |
Nov 26, 2021 | 52.20 | 54.69 | 50.78 | 54.27 | 978,945 | +0.19(+0.35%) |
Nov 24, 2021 | 51.50 | 54.98 | 51.20 | 54.08 | 1,363,921 | +1.92(+3.68%) |
Nov 23, 2021 | 51.83 | 54.10 | 50.27 | 52.16 | 1,851,652 | +0.88(+1.72%) |
Nov 22, 2021 | 55.80 | 56.20 | 49.88 | 51.28 | 2,186,216 | -3.71(-6.75%) |
Nov 19, 2021 | 53.57 | 55.48 | 52.19 | 54.99 | 2,121,790 | +1.02(+1.89%) |
Nov 18, 2021 | 57.14 | 54.76 | 53.86 | 53.97 | 2,572,919 | -2.89(-5.08%) |
Nov 17, 2021 | 59.50 | 59.80 | 55.67 | 56.86 | 3,548,153 | -3.68(-6.08%) |
Nov 16, 2021 | 61.93 | 62.44 | 57.90 | 60.54 | 3,281,654 | -2.02(-3.23%) |
Nov 15, 2021 | 63.49 | 63.80 | 60.85 | 62.56 | 2,032,295 | +0.50(+0.81%) |
Nov 12, 2021 | 66.28 | 66.51 | 61.26 | 62.06 | 2,538,053 | -3.94(-5.97%) |
Nov 11, 2021 | 68.65 | 72.59 | 62.31 | 66.00 | 4,612,049 | +3.70(+5.94%) |
Nov 10, 2021 | 62.72 | 62.30 | 2,194,916 | -2.28(-3.53%) | ||
Nov 09, 2021 | 67.98 | 68.33 | 62.78 | 64.58 | 1,710,168 | -3.22(-4.75%) |
Nov 08, 2021 | 67.70 | 70.05 | 65.80 | 67.80 | 1,277,250 | -0.18(-0.26%) |
Nov 05, 2021 | 70.74 | 70.97 | 64.10 | 67.98 | 2,290,112 | -1.73(-2.48%) |
Nov 04, 2021 | 67.78 | 71.75 | 67.54 | 69.71 | 1,621,759 | +1.93(+2.85%) |
Nov 03, 2021 | 71.60 | 72.55 | 66.67 | 67.78 | 2,213,816 | -3.82(-5.34%) |
Nov 02, 2021 | 77.26 | 77.75 | 69.02 | 71.60 | 2,892,509 | -4.65(-6.10%) |
Nov 01, 2021 | 77.50 | 80.38 | 73.75 | 76.25 | 3,073,603 | +0.01(+0.01%) |
Oct 29, 2021 | 69.24 | 76.77 | 69.10 | 76.24 | 2,360,774 | +7.26(+10.52%) |
Oct 28, 2021 | 68.70 | 74.20 | 68.50 | 68.98 | 2,157,101 | +1.11(+1.64%) |
Oct 27, 2021 | 70.66 | 70.69 | 67.10 | 67.87 | 1,387,640 | -2.54(-3.61%) |
Oct 26, 2021 | 68.00 | 70.41 | 2,238,323 | +3.47(+5.18%) | ||
Oct 25, 2021 | 69.50 | 72.50 | 64.52 | 66.94 | 3,053,348 | -1.92(-2.79%) |
Oct 22, 2021 | 60.83 | 69.54 | 60.51 | 68.86 | 3,742,784 | +8.28(+13.67%) |
Oct 21, 2021 | 61.11 | 64.74 | 59.25 | 60.58 | 2,098,841 | -0.84(-1.37%) |
Oct 20, 2021 | 65.88 | 67.29 | 59.40 | 61.42 | 3,640,829 | -3.31(-5.11%) |
Oct 19, 2021 | 58.95 | 65.80 | 57.75 | 64.73 | 5,032,306 | +7.38(+12.87%) |
Oct 18, 2021 | 53.20 | 59.07 | 53.00 | 57.35 | 2,724,461 | +4.32(+8.15%) |
Oct 15, 2021 | 54.89 | 56.87 | 51.62 | 53.03 | 2,599,531 | +0.03(+0.06%) |
Oct 14, 2021 | 51.69 | 55.87 | 51.25 | 53.00 | 2,622,139 | +2.10(+4.13%) |
Oct 13, 2021 | 48.17 | 52.10 | 47.87 | 50.90 | 2,772,495 | +3.18(+6.66%) |
Oct 12, 2021 | 48.27 | 49.90 | 47.01 | 47.72 | 1,959,043 | -1.28(-2.61%) |
Oct 11, 2021 | 43.50 | 50.25 | 43.50 | 49.00 | 4,041,651 | +6.35(+14.89%) |
Oct 08, 2021 | 43.41 | 43.50 | 42.50 | 42.65 | 448,183 | -0.17(-0.40%) |
Oct 07, 2021 | 42.31 | 44.78 | 42.10 | 42.82 | 1,068,896 | +1.13(+2.71%) |
Oct 06, 2021 | 42.40 | 43.50 | 41.32 | 41.69 | 1,685,576 | -1.38(-3.20%) |
Oct 05, 2021 | 45.00 | 45.30 | 42.35 | 43.07 | 1,593,676 | -1.90(-4.23%) |
Oct 04, 2021 | 45.86 | 47.92 | 44.48 | 44.97 | 1,250,324 | -1.09(-2.37%) |