Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.56 | 49.55 | 47.23 | 47.39 | 189,090 | -0.49(-1.02%) |
Dec 30, 2021 | 45.00 | 49.60 | 44.88 | 47.88 | 410,103 | +2.23(+4.88%) |
Dec 29, 2021 | 45.11 | 46.57 | 44.75 | 45.65 | 416,700 | +0.37(+0.82%) |
Dec 28, 2021 | 45.72 | 47.08 | 44.92 | 45.28 | 829,010 | -1.05(-2.27%) |
Dec 27, 2021 | 46.70 | 47.75 | 45.66 | 46.33 | 242,630 | -0.60(-1.28%) |
Dec 23, 2021 | 46.79 | 47.52 | 45.14 | 46.93 | 235,916 | +1.06(+2.31%) |
Dec 22, 2021 | 46.97 | 48.00 | 45.04 | 45.87 | 550,073 | -2.23(-4.64%) |
Dec 21, 2021 | 48.10 | 48.46 | 46.59 | 48.10 | 348,914 | +1.04(+2.21%) |
Dec 20, 2021 | 46.04 | 47.41 | 44.19 | 47.06 | 434,756 | -0.66(-1.38%) |
Dec 17, 2021 | 48.27 | 48.27 | 44.00 | 47.72 | 1,042,939 | -1.28(-2.61%) |
Dec 16, 2021 | 48.17 | 53.69 | 48.10 | 49.00 | 1,521,163 | +2.03(+4.32%) |
Dec 15, 2021 | 43.77 | 47.30 | 41.18 | 46.97 | 1,673,434 | -2.43(-4.92%) |
Dec 14, 2021 | 50.00 | 50.95 | 46.73 | 49.40 | 346,331 | -1.80(-3.52%) |
Dec 13, 2021 | 53.23 | 53.86 | 50.26 | 51.20 | 428,774 | -2.22(-4.16%) |
Dec 10, 2021 | 54.72 | 55.33 | 52.71 | 53.42 | 263,413 | -1.35(-2.46%) |
Dec 09, 2021 | 55.02 | 57.21 | 54.10 | 54.77 | 529,402 | +1.41(+2.64%) |
Dec 08, 2021 | 51.31 | 54.41 | 50.16 | 53.36 | 276,609 | +2.13(+4.16%) |
Dec 07, 2021 | 50.00 | 53.69 | 50.00 | 51.23 | 630,040 | +1.88(+3.81%) |
Dec 06, 2021 | 52.00 | 52.75 | 48.72 | 49.35 | 755,787 | -3.40(-6.45%) |
Dec 03, 2021 | 55.88 | 57.25 | 51.83 | 52.75 | 366,451 | -4.68(-8.15%) |
Dec 02, 2021 | 59.52 | 60.28 | 55.76 | 57.43 | 534,746 | -2.23(-3.74%) |
Dec 01, 2021 | 60.08 | 61.98 | 59.16 | 59.66 | 374,747 | -0.80(-1.32%) |
Nov 30, 2021 | 62.00 | 63.30 | 61.84 | 60.46 | 1,136,011 | -3.09(-4.86%) |
Nov 29, 2021 | 63.20 | 64.48 | 63.00 | 63.55 | 343,967 | +0.35(+0.55%) |
Nov 26, 2021 | 64.34 | 67.84 | 62.51 | 63.20 | 314,736 | -1.71(-2.63%) |
Nov 24, 2021 | 63.86 | 65.10 | 62.53 | 64.91 | 357,810 | +0.57(+0.89%) |
Nov 23, 2021 | 64.89 | 65.47 | 63.30 | 64.34 | 429,016 | -1.53(-2.32%) |
Nov 22, 2021 | 67.98 | 69.90 | 65.65 | 65.87 | 386,658 | -2.64(-3.86%) |
Nov 19, 2021 | 67.90 | 70.04 | 67.50 | 68.52 | 305,252 | -0.03(-0.05%) |
Nov 18, 2021 | 67.01 | 68.61 | 67.85 | 68.55 | 397,994 | +0.97(+1.44%) |
Nov 17, 2021 | 68.53 | 69.02 | 67.10 | 67.58 | 470,328 | -1.24(-1.80%) |
Nov 16, 2021 | 61.87 | 69.56 | 61.24 | 68.82 | 761,290 | +8.03(+13.21%) |
Nov 15, 2021 | 59.86 | 61.82 | 59.44 | 60.79 | 480,787 | +0.69(+1.15%) |
Nov 12, 2021 | 60.98 | 61.96 | 60.00 | 60.10 | 363,201 | -0.90(-1.48%) |
Nov 11, 2021 | 60.93 | 63.00 | 59.96 | 61.00 | 415,780 | +1.00(+1.67%) |
Nov 10, 2021 | 61.00 | 60.00 | 529,493 | +2.54(+4.42%) | ||
Nov 09, 2021 | 61.00 | 61.62 | 57.43 | 57.46 | 248,769 | -1.68(-2.84%) |
Nov 08, 2021 | 61.01 | 61.99 | 58.13 | 59.14 | 287,170 | -1.86(-3.05%) |
Nov 05, 2021 | 62.11 | 62.51 | 60.84 | 61.00 | 277,753 | -1.49(-2.38%) |
Nov 04, 2021 | 63.00 | 64.75 | 61.75 | 62.49 | 200,044 | -1.11(-1.75%) |
Nov 03, 2021 | 63.17 | 64.49 | 61.72 | 63.60 | 330,532 | +0.44(+0.70%) |
Nov 02, 2021 | 62.94 | 64.26 | 61.27 | 63.16 | 288,570 | -0.78(-1.22%) |
Nov 01, 2021 | 62.00 | 64.78 | 61.79 | 63.94 | 323,175 | +2.15(+3.48%) |
Oct 29, 2021 | 60.00 | 62.06 | 59.07 | 61.79 | 180,016 | +1.69(+2.81%) |
Oct 28, 2021 | 61.83 | 62.50 | 59.77 | 60.10 | 518,154 | -1.85(-2.99%) |
Oct 27, 2021 | 63.38 | 64.00 | 61.50 | 61.95 | 455,691 | -1.55(-2.44%) |
Oct 26, 2021 | 66.79 | 63.21 | 63.50 | 755,362 | -4.14(-6.12%) | |
Oct 25, 2021 | 67.43 | 68.58 | 66.51 | 67.64 | 548,739 | +0.21(+0.31%) |
Oct 22, 2021 | 66.02 | 69.00 | 66.02 | 67.43 | 236,267 | +0.43(+0.64%) |
Oct 21, 2021 | 65.31 | 67.49 | 65.31 | 67.00 | 206,401 | +0.60(+0.90%) |
Oct 20, 2021 | 65.80 | 67.83 | 65.70 | 66.40 | 164,436 | +0.73(+1.11%) |
Oct 19, 2021 | 67.45 | 70.65 | 64.21 | 65.67 | 563,400 | -1.56(-2.32%) |
Oct 18, 2021 | 65.49 | 68.33 | 65.22 | 67.23 | 392,920 | +1.40(+2.13%) |
Oct 15, 2021 | 67.12 | 68.25 | 65.72 | 65.83 | 165,520 | -0.95(-1.42%) |
Oct 14, 2021 | 66.52 | 67.71 | 65.56 | 66.78 | 313,925 | +0.14(+0.21%) |
Oct 13, 2021 | 65.37 | 68.22 | 65.37 | 66.64 | 323,925 | +1.54(+2.37%) |
Oct 12, 2021 | 67.30 | 67.61 | 65.00 | 65.10 | 900,677 | -2.20(-3.27%) |
Oct 11, 2021 | 70.98 | 72.14 | 67.23 | 67.30 | 483,807 | -3.71(-5.22%) |
Oct 08, 2021 | 73.25 | 73.50 | 70.24 | 71.01 | 891,911 | -2.17(-2.97%) |
Oct 07, 2021 | 73.44 | 73.54 | 71.92 | 73.18 | 369,245 | +0.72(+0.99%) |
Oct 06, 2021 | 72.26 | 74.59 | 71.92 | 72.46 | 531,184 | -2.04(-2.74%) |
Oct 05, 2021 | 72.19 | 76.81 | 71.89 | 74.50 | 761,684 | +2.18(+3.01%) |
Oct 04, 2021 | 70.95 | 73.34 | 70.00 | 72.32 | 321,589 | +0.59(+0.82%) |