Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.45 | 22.20 | 20.26 | 20.70 | 540,169 | -0.75(-3.50%) |
Dec 30, 2021 | 21.30 | 22.95 | 20.85 | 21.45 | 440,072 | -0.75(-3.38%) |
Dec 29, 2021 | 24.00 | 24.00 | 21.88 | 22.20 | 336,704 | -1.35(-5.73%) |
Dec 28, 2021 | 24.30 | 24.75 | 23.25 | 23.55 | 169,995 | -1.05(-4.27%) |
Dec 27, 2021 | 25.20 | 25.65 | 24.45 | 24.60 | 147,187 | -0.75(-2.96%) |
Dec 23, 2021 | 24.75 | 25.65 | 24.60 | 25.35 | 147,439 | +0.30(+1.20%) |
Dec 22, 2021 | 25.05 | 25.35 | 24.30 | 25.05 | 146,452 | +0.15(+0.60%) |
Dec 21, 2021 | 22.95 | 25.20 | 22.65 | 24.90 | 263,859 | +0.45(+1.84%) |
Dec 20, 2021 | 25.35 | 25.80 | 24.00 | 24.45 | 191,331 | -1.35(-5.23%) |
Dec 17, 2021 | 24.60 | 26.25 | 23.70 | 25.80 | 350,460 | +1.05(+4.24%) |
Dec 16, 2021 | 25.05 | 25.95 | 24.60 | 24.75 | 255,549 | +0.00(+0.00%) |
Dec 15, 2021 | 24.60 | 25.05 | 23.25 | 24.75 | 344,476 | +0.30(+1.23%) |
Dec 14, 2021 | 25.80 | 26.25 | 24.15 | 24.45 | 389,907 | -1.65(-6.32%) |
Dec 13, 2021 | 27.30 | 27.60 | 25.50 | 26.10 | 171,713 | -1.20(-4.40%) |
Dec 10, 2021 | 29.40 | 29.40 | 27.00 | 27.30 | 169,651 | -1.20(-4.21%) |
Dec 09, 2021 | 30.00 | 30.45 | 28.20 | 28.50 | 157,270 | -1.65(-5.47%) |
Dec 08, 2021 | 28.95 | 30.75 | 27.90 | 30.15 | 203,520 | +1.65(+5.79%) |
Dec 07, 2021 | 26.10 | 29.55 | 26.10 | 28.50 | 289,700 | +2.85(+11.11%) |
Dec 06, 2021 | 27.60 | 27.75 | 24.90 | 25.65 | 475,840 | -2.10(-7.57%) |
Dec 03, 2021 | 29.85 | 30.00 | 27.30 | 27.75 | 273,917 | -2.10(-7.04%) |
Dec 02, 2021 | 29.10 | 30.00 | 28.20 | 29.85 | 184,516 | +1.20(+4.19%) |
Dec 01, 2021 | 30.60 | 32.25 | 28.65 | 28.65 | 285,283 | -1.05(-3.54%) |
Nov 30, 2021 | 29.40 | 30.15 | 29.25 | 29.70 | 245,402 | +0.15(+0.51%) |
Nov 29, 2021 | 30.75 | 30.90 | 29.10 | 29.55 | 244,545 | -0.75(-2.48%) |
Nov 26, 2021 | 29.70 | 31.35 | 29.42 | 30.30 | 215,251 | -0.90(-2.88%) |
Nov 24, 2021 | 30.15 | 31.95 | 28.95 | 31.20 | 240,113 | +0.60(+1.96%) |
Nov 23, 2021 | 31.50 | 32.40 | 29.70 | 30.60 | 304,251 | -1.35(-4.23%) |
Nov 22, 2021 | 33.45 | 33.45 | 31.50 | 31.95 | 195,367 | -0.90(-2.74%) |
Nov 19, 2021 | 31.50 | 33.38 | 31.50 | 32.85 | 208,925 | +1.05(+3.30%) |
Nov 18, 2021 | 34.05 | 31.95 | 31.20 | 31.80 | 362,093 | -1.80(-5.36%) |
Nov 17, 2021 | 34.50 | 35.10 | 33.30 | 33.60 | 187,247 | -1.65(-4.68%) |
Nov 16, 2021 | 34.50 | 35.70 | 33.90 | 35.25 | 204,548 | +0.00(+0.00%) |
Nov 15, 2021 | 36.45 | 36.60 | 34.20 | 35.25 | 245,605 | -0.60(-1.67%) |
Nov 12, 2021 | 34.05 | 36.52 | 33.90 | 35.85 | 317,097 | +2.10(+6.22%) |
Nov 11, 2021 | 35.70 | 36.00 | 33.45 | 33.75 | 388,164 | -2.40(-6.64%) |
Nov 10, 2021 | 37.80 | 36.15 | 507,375 | -1.35(-3.60%) | ||
Nov 09, 2021 | 42.30 | 42.42 | 37.05 | 37.50 | 794,588 | -4.35(-10.39%) |
Nov 08, 2021 | 43.95 | 44.10 | 41.10 | 41.85 | 356,765 | -1.05(-2.45%) |
Nov 05, 2021 | 42.60 | 43.50 | 41.70 | 42.90 | 250,336 | +0.90(+2.14%) |
Nov 04, 2021 | 42.15 | 43.50 | 41.10 | 42.00 | 265,881 | +0.45(+1.08%) |
Nov 03, 2021 | 41.85 | 43.49 | 40.05 | 41.55 | 384,638 | +0.15(+0.36%) |
Nov 02, 2021 | 40.65 | 42.52 | 39.30 | 41.40 | 412,099 | +1.50(+3.76%) |
Nov 01, 2021 | 38.55 | 42.00 | 37.67 | 39.90 | 634,869 | +2.10(+5.56%) |
Oct 29, 2021 | 37.20 | 38.10 | 37.80 | 272,245 | +0.30(+0.80%) | |
Oct 28, 2021 | 34.05 | 39.00 | 33.75 | 37.50 | 531,507 | +3.60(+10.62%) |
Oct 27, 2021 | 34.80 | 35.10 | 33.90 | 33.90 | 161,223 | -1.35(-3.83%) |
Oct 26, 2021 | 36.15 | 34.95 | 35.25 | 204,669 | -0.90(-2.49%) | |
Oct 25, 2021 | 36.60 | 37.05 | 35.55 | 36.15 | 149,920 | -0.30(-0.82%) |
Oct 22, 2021 | 36.75 | 36.90 | 35.25 | 36.45 | 180,424 | -0.75(-2.02%) |
Oct 21, 2021 | 35.25 | 37.35 | 35.10 | 37.20 | 177,117 | +1.65(+4.64%) |
Oct 20, 2021 | 34.65 | 36.30 | 34.35 | 35.55 | 201,777 | +0.90(+2.60%) |
Oct 19, 2021 | 34.65 | 34.95 | 33.75 | 34.65 | 117,352 | +0.30(+0.87%) |
Oct 18, 2021 | 35.40 | 35.70 | 34.20 | 34.35 | 148,305 | -0.90(-2.55%) |
Oct 15, 2021 | 35.55 | 36.00 | 34.80 | 35.25 | 151,604 | -0.15(-0.42%) |
Oct 14, 2021 | 35.25 | 35.40 | 34.65 | 35.40 | 111,896 | +1.05(+3.06%) |
Oct 13, 2021 | 35.25 | 35.55 | 34.05 | 34.35 | 104,034 | -0.75(-2.14%) |
Oct 12, 2021 | 33.15 | 35.10 | 33.03 | 35.10 | 147,270 | +1.95(+5.88%) |
Oct 11, 2021 | 34.05 | 34.35 | 33.15 | 33.15 | 69,671 | -0.45(-1.34%) |
Oct 08, 2021 | 33.75 | 34.35 | 33.15 | 33.60 | 94,871 | +0.00(+0.00%) |
Oct 07, 2021 | 33.15 | 34.65 | 32.70 | 33.60 | 167,208 | +0.45(+1.36%) |
Oct 06, 2021 | 33.60 | 33.83 | 32.40 | 33.15 | 149,589 | -0.60(-1.78%) |
Oct 05, 2021 | 33.75 | 34.50 | 33.30 | 33.75 | 159,326 | +0.45(+1.35%) |
Oct 04, 2021 | 35.70 | 35.77 | 33.00 | 33.30 | 229,971 | -2.10(-5.93%) |