Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.69 | 45.05 | 43.61 | 44.24 | 517,973 | +0.38(+0.87%) |
Dec 30, 2021 | 44.02 | 45.00 | 43.71 | 43.86 | 332,866 | -0.13(-0.30%) |
Dec 29, 2021 | 44.26 | 44.83 | 43.64 | 43.99 | 388,439 | -0.44(-0.99%) |
Dec 28, 2021 | 44.74 | 45.90 | 44.20 | 44.43 | 591,667 | -0.55(-1.22%) |
Dec 27, 2021 | 45.00 | 45.50 | 44.36 | 44.98 | 584,270 | +0.08(+0.18%) |
Dec 23, 2021 | 44.63 | 45.40 | 44.02 | 44.90 | 698,105 | +0.88(+2.00%) |
Dec 22, 2021 | 43.80 | 44.63 | 43.21 | 44.02 | 1,282,833 | +0.15(+0.34%) |
Dec 21, 2021 | 39.77 | 43.93 | 39.73 | 43.87 | 1,503,591 | +4.35(+11.01%) |
Dec 20, 2021 | 39.59 | 40.00 | 38.53 | 39.52 | 1,193,627 | -0.91(-2.25%) |
Dec 17, 2021 | 40.26 | 41.23 | 39.90 | 40.43 | 1,730,084 | +0.36(+0.90%) |
Dec 16, 2021 | 41.00 | 42.49 | 39.82 | 40.07 | 1,333,090 | -0.48(-1.18%) |
Dec 15, 2021 | 40.00 | 40.58 | 39.21 | 40.55 | 1,583,246 | +0.20(+0.50%) |
Dec 14, 2021 | 40.64 | 41.52 | 40.07 | 40.35 | 1,572,957 | -0.81(-1.97%) |
Dec 13, 2021 | 40.43 | 41.70 | 40.20 | 41.16 | 1,090,262 | +0.36(+0.87%) |
Dec 10, 2021 | 42.70 | 43.70 | 40.63 | 40.80 | 1,455,342 | -1.22(-2.90%) |
Dec 09, 2021 | 43.15 | 43.43 | 41.30 | 42.02 | 1,656,959 | -1.69(-3.86%) |
Dec 08, 2021 | 42.80 | 45.30 | 42.77 | 43.71 | 2,826,609 | +0.71(+1.65%) |
Dec 07, 2021 | 38.64 | 45.38 | 36.80 | 43.00 | 8,312,367 | -13.67(-24.12%) |
Dec 06, 2021 | 54.70 | 57.28 | 53.60 | 56.67 | 896,163 | +2.37(+4.36%) |
Dec 03, 2021 | 56.62 | 56.62 | 54.24 | 54.30 | 671,922 | -2.34(-4.13%) |
Dec 02, 2021 | 55.37 | 57.03 | 54.62 | 56.64 | 1,012,996 | +1.75(+3.18%) |
Dec 01, 2021 | 55.55 | 57.67 | 54.45 | 54.89 | 761,154 | +0.21(+0.38%) |
Nov 30, 2021 | 56.70 | 58.28 | 54.46 | 54.68 | 592,571 | -2.67(-4.66%) |
Nov 29, 2021 | 58.21 | 58.65 | 55.92 | 57.35 | 558,362 | -0.04(-0.07%) |
Nov 26, 2021 | 61.32 | 61.32 | 56.60 | 57.39 | 470,734 | -5.90(-9.32%) |
Nov 24, 2021 | 62.71 | 63.62 | 62.12 | 63.29 | 173,072 | +0.11(+0.17%) |
Nov 23, 2021 | 60.98 | 63.33 | 60.12 | 63.18 | 476,094 | +2.42(+3.98%) |
Nov 22, 2021 | 61.96 | 61.96 | 59.52 | 60.76 | 420,616 | -0.58(-0.95%) |
Nov 19, 2021 | 62.43 | 62.86 | 61.20 | 61.34 | 268,340 | -1.53(-2.43%) |
Nov 18, 2021 | 65.25 | 62.84 | 62.18 | 62.87 | 461,108 | -2.43(-3.72%) |
Nov 17, 2021 | 66.93 | 67.43 | 65.29 | 65.30 | 276,778 | -2.08(-3.09%) |
Nov 16, 2021 | 67.37 | 68.10 | 66.33 | 67.38 | 282,590 | +0.04(+0.06%) |
Nov 15, 2021 | 68.13 | 68.13 | 66.88 | 67.34 | 296,612 | -0.34(-0.50%) |
Nov 12, 2021 | 69.29 | 69.48 | 67.38 | 67.68 | 203,405 | -1.42(-2.05%) |
Nov 11, 2021 | 69.41 | 69.41 | 68.22 | 69.10 | 161,994 | -0.42(-0.60%) |
Nov 10, 2021 | 68.23 | 69.52 | 582,289 | +1.32(+1.94%) | ||
Nov 09, 2021 | 68.88 | 69.18 | 67.40 | 68.20 | 350,650 | -0.92(-1.33%) |
Nov 08, 2021 | 68.75 | 69.39 | 68.00 | 69.12 | 278,013 | +0.88(+1.29%) |
Nov 05, 2021 | 69.15 | 73.29 | 68.10 | 68.24 | 575,118 | -0.18(-0.26%) |
Nov 04, 2021 | 69.53 | 69.99 | 68.18 | 68.42 | 218,072 | -0.97(-1.40%) |
Nov 03, 2021 | 67.50 | 70.27 | 67.50 | 69.39 | 314,280 | +1.70(+2.51%) |
Nov 02, 2021 | 68.35 | 68.38 | 66.34 | 67.69 | 329,900 | -0.49(-0.72%) |
Nov 01, 2021 | 66.42 | 68.63 | 66.18 | 68.18 | 271,127 | +2.00(+3.02%) |
Oct 29, 2021 | 65.67 | 66.36 | 64.75 | 66.18 | 389,107 | +0.18(+0.27%) |
Oct 28, 2021 | 66.04 | 65.83 | 66.00 | 285,627 | +0.27(+0.41%) | |
Oct 27, 2021 | 67.64 | 67.66 | 65.37 | 65.73 | 189,932 | -2.23(-3.28%) |
Oct 26, 2021 | 67.78 | 67.96 | 296,224 | +0.08(+0.12%) | ||
Oct 25, 2021 | 66.86 | 67.88 | 370,458 | +0.29(+0.43%) | ||
Oct 22, 2021 | 65.61 | 67.64 | 65.15 | 67.59 | 491,074 | +1.72(+2.61%) |
Oct 21, 2021 | 67.23 | 67.96 | 64.76 | 65.87 | 349,557 | -1.29(-1.92%) |
Oct 20, 2021 | 65.38 | 67.25 | 64.50 | 67.16 | 528,549 | +1.84(+2.82%) |
Oct 19, 2021 | 63.86 | 65.46 | 63.59 | 65.32 | 322,737 | +1.69(+2.66%) |
Oct 18, 2021 | 62.52 | 63.69 | 62.16 | 63.63 | 441,953 | +0.48(+0.76%) |
Oct 15, 2021 | 64.76 | 65.25 | 63.15 | 63.15 | 343,104 | -0.47(-0.74%) |
Oct 14, 2021 | 64.59 | 65.09 | 63.26 | 63.62 | 522,451 | +0.28(+0.44%) |
Oct 13, 2021 | 64.62 | 65.72 | 62.66 | 63.34 | 321,201 | -1.19(-1.84%) |
Oct 12, 2021 | 64.65 | 65.17 | 64.14 | 64.53 | 194,764 | -0.03(-0.05%) |
Oct 11, 2021 | 64.75 | 66.17 | 64.35 | 64.56 | 212,080 | -0.10(-0.15%) |
Oct 08, 2021 | 64.73 | 65.09 | 64.29 | 64.66 | 173,263 | -0.16(-0.25%) |
Oct 07, 2021 | 63.75 | 65.55 | 63.74 | 64.82 | 287,939 | +1.25(+1.97%) |
Oct 06, 2021 | 64.29 | 65.33 | 62.79 | 63.57 | 399,767 | -1.70(-2.60%) |
Oct 05, 2021 | 65.63 | 67.21 | 65.10 | 65.27 | 488,464 | -0.33(-0.50%) |
Oct 04, 2021 | 66.67 | 67.30 | 65.30 | 65.60 | 309,256 | -1.17(-1.75%) |