Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.17 | 41.56 | 40.39 | 41.48 | 56,906 | +0.31(+0.75%) |
Dec 30, 2021 | 38.99 | 41.48 | 38.68 | 41.17 | 82,305 | +1.71(+4.33%) |
Dec 29, 2021 | 38.84 | 39.93 | 37.75 | 39.46 | 52,781 | +0.16(+0.40%) |
Dec 28, 2021 | 38.37 | 40.08 | 38.06 | 39.31 | 42,714 | +1.24(+3.27%) |
Dec 27, 2021 | 39.93 | 39.93 | 37.44 | 38.06 | 48,186 | -1.86(-4.67%) |
Dec 23, 2021 | 39.77 | 41.33 | 39.15 | 39.93 | 35,996 | +0.31(+0.78%) |
Dec 22, 2021 | 38.68 | 40.16 | 38.22 | 39.62 | 43,645 | +0.62(+1.59%) |
Dec 21, 2021 | 37.75 | 39.31 | 37.75 | 38.99 | 39,929 | +1.40(+3.72%) |
Dec 20, 2021 | 38.84 | 38.99 | 37.05 | 37.60 | 50,702 | -1.40(-3.59%) |
Dec 17, 2021 | 36.98 | 39.62 | 35.42 | 38.99 | 102,684 | +2.80(+7.73%) |
Dec 16, 2021 | 38.22 | 38.37 | 35.97 | 36.20 | 95,597 | -1.55(-4.12%) |
Dec 15, 2021 | 37.29 | 38.37 | 35.89 | 37.75 | 100,517 | +0.47(+1.25%) |
Dec 14, 2021 | 38.84 | 39.31 | 36.82 | 37.29 | 94,047 | -1.71(-4.38%) |
Dec 13, 2021 | 40.08 | 41.17 | 37.21 | 38.99 | 153,717 | -1.09(-2.71%) |
Dec 10, 2021 | 41.17 | 41.33 | 38.84 | 40.08 | 231,304 | -0.47(-1.15%) |
Dec 09, 2021 | 42.41 | 43.50 | 40.47 | 40.55 | 80,238 | -2.33(-5.43%) |
Dec 08, 2021 | 44.43 | 44.43 | 40.39 | 42.88 | 73,962 | +0.93(+2.22%) |
Dec 07, 2021 | 40.86 | 43.34 | 39.46 | 41.95 | 136,228 | +3.57(+9.31%) |
Dec 06, 2021 | 39.62 | 40.24 | 37.44 | 38.37 | 101,907 | -0.62(-1.60%) |
Dec 03, 2021 | 42.57 | 42.72 | 38.22 | 39.00 | 218,810 | -2.95(-7.03%) |
Dec 02, 2021 | 42.26 | 43.50 | 39.63 | 41.95 | 827,838 | -5.05(-10.74%) |
Dec 01, 2021 | 52.51 | 54.84 | 46.76 | 47.00 | 375,237 | -5.36(-10.24%) |
Nov 30, 2021 | 43.81 | 55.15 | 42.88 | 52.36 | 1,726,230 | +14.29(+37.55%) |
Nov 29, 2021 | 41.64 | 41.95 | 38.06 | 38.06 | 68,344 | -2.49(-6.13%) |
Nov 26, 2021 | 42.41 | 42.41 | 40.08 | 40.55 | 28,392 | -2.49(-5.78%) |
Nov 24, 2021 | 42.41 | 43.27 | 40.00 | 43.03 | 66,470 | +0.47(+1.09%) |
Nov 23, 2021 | 41.64 | 42.88 | 41.33 | 42.57 | 24,225 | +0.78(+1.86%) |
Nov 22, 2021 | 42.72 | 43.19 | 41.33 | 41.79 | 27,467 | -1.40(-3.24%) |
Nov 19, 2021 | 44.28 | 45.29 | 42.65 | 43.19 | 36,552 | -0.93(-2.11%) |
Nov 18, 2021 | 44.90 | 44.59 | 43.97 | 44.12 | 29,369 | -1.09(-2.41%) |
Nov 17, 2021 | 46.30 | 46.30 | 44.90 | 45.21 | 18,593 | -1.71(-3.64%) |
Nov 16, 2021 | 48.63 | 48.78 | 46.61 | 46.92 | 27,298 | -1.71(-3.51%) |
Nov 15, 2021 | 50.34 | 50.34 | 48.16 | 48.63 | 20,265 | -1.24(-2.49%) |
Nov 12, 2021 | 49.09 | 51.73 | 48.32 | 49.87 | 73,464 | +0.78(+1.58%) |
Nov 11, 2021 | 47.23 | 49.09 | 46.61 | 49.09 | 30,000 | +2.64(+5.69%) |
Nov 10, 2021 | 47.85 | 46.30 | 46.45 | 20,227 | -1.55(-3.24%) | |
Nov 09, 2021 | 47.23 | 49.09 | 46.30 | 48.01 | 59,391 | +0.31(+0.65%) |
Nov 08, 2021 | 48.01 | 49.09 | 47.38 | 47.69 | 17,639 | -0.31(-0.65%) |
Nov 05, 2021 | 50.96 | 51.27 | 47.38 | 48.01 | 29,002 | -2.17(-4.33%) |
Nov 04, 2021 | 49.71 | 51.27 | 48.32 | 50.18 | 47,549 | +0.93(+1.89%) |
Nov 03, 2021 | 45.36 | 49.56 | 44.59 | 49.25 | 43,986 | +3.42(+7.46%) |
Nov 02, 2021 | 44.43 | 45.99 | 43.97 | 45.83 | 36,116 | +1.55(+3.51%) |
Nov 01, 2021 | 43.81 | 44.43 | 43.34 | 44.28 | 15,611 | +0.47(+1.06%) |
Oct 29, 2021 | 45.05 | 45.36 | 43.50 | 43.81 | 14,014 | -1.24(-2.76%) |
Oct 28, 2021 | 42.72 | 45.21 | 42.10 | 45.05 | 29,152 | +2.95(+7.01%) |
Oct 27, 2021 | 42.88 | 43.03 | 42.10 | 42.10 | 17,704 | -1.24(-2.87%) |
Oct 26, 2021 | 42.88 | 43.34 | 20,277 | +0.31(+0.72%) | ||
Oct 25, 2021 | 44.28 | 44.55 | 43.03 | 43.03 | 19,206 | -0.62(-1.42%) |
Oct 22, 2021 | 42.88 | 43.89 | 42.26 | 43.66 | 18,539 | +1.09(+2.55%) |
Oct 21, 2021 | 43.34 | 44.04 | 42.57 | 42.57 | 22,595 | -0.62(-1.44%) |
Oct 20, 2021 | 44.59 | 44.59 | 43.03 | 43.19 | 16,653 | -1.24(-2.80%) |
Oct 19, 2021 | 43.50 | 45.05 | 43.50 | 44.43 | 11,437 | +1.09(+2.51%) |
Oct 18, 2021 | 45.05 | 45.83 | 43.34 | 43.34 | 25,386 | -1.86(-4.12%) |
Oct 15, 2021 | 46.92 | 46.92 | 44.90 | 45.21 | 33,912 | -0.93(-2.02%) |
Oct 14, 2021 | 47.85 | 48.47 | 45.52 | 46.14 | 47,711 | -1.09(-2.30%) |
Oct 13, 2021 | 47.85 | 49.56 | 46.61 | 47.23 | 48,750 | -0.62(-1.30%) |
Oct 12, 2021 | 48.16 | 49.71 | 47.38 | 47.85 | 38,659 | +0.16(+0.33%) |
Oct 11, 2021 | 46.76 | 48.55 | 45.83 | 47.69 | 23,744 | +0.93(+1.99%) |
Oct 08, 2021 | 48.94 | 49.09 | 46.45 | 46.76 | 46,102 | -1.09(-2.27%) |
Oct 07, 2021 | 45.99 | 48.94 | 45.36 | 47.85 | 124,651 | +2.33(+5.12%) |
Oct 06, 2021 | 40.70 | 45.83 | 40.39 | 45.52 | 152,133 | +4.66(+11.41%) |
Oct 05, 2021 | 40.39 | 41.33 | 40.08 | 40.86 | 34,936 | +0.16(+0.38%) |
Oct 04, 2021 | 40.86 | 41.17 | 39.93 | 40.70 | 23,756 | -0.16(-0.38%) |