Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 68.02 | 69.04 | 66.05 | 68.89 | 11,840 | +1.38(+2.04%) |
Dec 30, 2021 | 69.70 | 69.70 | 66.65 | 67.51 | 23,175 | +1.85(+2.82%) |
Dec 29, 2021 | 65.59 | 67.05 | 63.81 | 65.66 | 17,636 | -0.04(-0.06%) |
Dec 28, 2021 | 69.40 | 69.40 | 65.51 | 65.70 | 27,454 | -3.70(-5.33%) |
Dec 27, 2021 | 65.00 | 69.40 | 64.49 | 69.40 | 48,107 | +6.90(+11.04%) |
Dec 23, 2021 | 63.39 | 64.50 | 62.35 | 62.50 | 25,718 | +0.50(+0.81%) |
Dec 22, 2021 | 58.28 | 62.00 | 58.28 | 62.00 | 17,212 | +3.45(+5.89%) |
Dec 21, 2021 | 54.80 | 59.30 | 54.80 | 58.55 | 36,113 | +4.73(+8.79%) |
Dec 20, 2021 | 53.84 | 55.88 | 53.56 | 53.82 | 13,381 | +0.53(+0.99%) |
Dec 17, 2021 | 54.95 | 56.00 | 53.25 | 53.29 | 26,271 | -1.34(-2.45%) |
Dec 16, 2021 | 56.88 | 58.24 | 53.94 | 54.63 | 32,678 | -1.40(-2.50%) |
Dec 15, 2021 | 56.72 | 58.95 | 55.27 | 56.03 | 36,247 | -1.35(-2.35%) |
Dec 14, 2021 | 60.93 | 60.93 | 55.96 | 57.38 | 40,263 | -4.00(-6.52%) |
Dec 13, 2021 | 63.10 | 64.03 | 57.65 | 61.38 | 52,206 | -1.72(-2.73%) |
Dec 10, 2021 | 60.13 | 63.55 | 60.13 | 63.10 | 34,162 | +3.10(+5.17%) |
Dec 09, 2021 | 60.50 | 62.06 | 60.00 | 60.00 | 13,847 | -1.65(-2.68%) |
Dec 08, 2021 | 56.74 | 62.20 | 55.82 | 61.65 | 23,915 | +5.77(+10.33%) |
Dec 07, 2021 | 56.53 | 57.73 | 54.71 | 55.88 | 25,317 | +1.61(+2.97%) |
Dec 06, 2021 | 56.78 | 57.63 | 52.85 | 54.27 | 53,291 | -0.87(-1.58%) |
Dec 03, 2021 | 57.90 | 57.90 | 54.98 | 55.14 | 27,387 | +0.28(+0.51%) |
Dec 02, 2021 | 53.18 | 55.67 | 52.19 | 54.86 | 24,132 | +1.49(+2.79%) |
Dec 01, 2021 | 55.06 | 55.06 | 51.40 | 53.37 | 30,905 | +0.93(+1.77%) |
Nov 30, 2021 | 54.00 | 55.50 | 51.06 | 52.44 | 22,866 | -1.81(-3.34%) |
Nov 29, 2021 | 56.30 | 57.52 | 54.09 | 54.25 | 23,069 | -1.99(-3.54%) |
Nov 26, 2021 | 55.10 | 59.04 | 53.19 | 56.24 | 24,464 | -1.33(-2.31%) |
Nov 24, 2021 | 54.22 | 58.11 | 54.22 | 57.57 | 19,456 | +2.77(+5.05%) |
Nov 23, 2021 | 55.33 | 60.48 | 52.80 | 54.80 | 50,361 | -0.74(-1.33%) |
Nov 22, 2021 | 59.40 | 59.40 | 51.67 | 55.54 | 86,979 | -3.99(-6.70%) |
Nov 19, 2021 | 67.18 | 67.18 | 55.01 | 59.53 | 79,590 | -7.48(-11.16%) |
Nov 18, 2021 | 70.10 | 66.97 | 64.85 | 67.01 | 55,195 | -2.99(-4.27%) |
Nov 17, 2021 | 66.58 | 70.00 | 65.77 | 70.00 | 38,191 | +1.00(+1.45%) |
Nov 16, 2021 | 69.00 | 70.08 | 66.37 | 69.00 | 37,542 | +1.58(+2.34%) |
Nov 15, 2021 | 64.96 | 68.83 | 64.96 | 67.42 | 64,129 | +3.96(+6.24%) |
Nov 12, 2021 | 59.00 | 64.63 | 58.88 | 63.46 | 73,933 | +5.76(+9.98%) |
Nov 11, 2021 | 57.30 | 59.00 | 55.56 | 57.70 | 31,866 | +0.91(+1.60%) |
Nov 10, 2021 | 55.36 | 56.79 | 56.79 | 23,424 | +0.21(+0.37%) | |
Nov 09, 2021 | 55.41 | 57.12 | 55.03 | 56.58 | 20,069 | +0.23(+0.41%) |
Nov 08, 2021 | 51.01 | 56.35 | 50.48 | 56.35 | 23,863 | +5.19(+10.14%) |
Nov 05, 2021 | 52.00 | 52.25 | 50.60 | 51.16 | 12,477 | -1.09(-2.09%) |
Nov 04, 2021 | 50.94 | 52.25 | 50.75 | 52.25 | 7,538 | +2.84(+5.75%) |
Nov 03, 2021 | 51.55 | 52.48 | 49.00 | 49.41 | 22,212 | -3.46(-6.54%) |
Nov 02, 2021 | 49.95 | 52.87 | 49.95 | 52.87 | 15,526 | +2.19(+4.32%) |
Nov 01, 2021 | 48.60 | 50.92 | 48.90 | 50.68 | 9,267 | +1.78(+3.64%) |
Oct 29, 2021 | 52.00 | 52.00 | 48.78 | 48.90 | 10,210 | -0.94(-1.89%) |
Oct 28, 2021 | 47.50 | 49.84 | 47.50 | 49.84 | 25,816 | +2.84(+6.04%) |
Oct 27, 2021 | 51.06 | 52.09 | 47.00 | 47.00 | 39,619 | -4.82(-9.30%) |
Oct 26, 2021 | 52.50 | 51.03 | 51.82 | 11,507 | -0.25(-0.48%) | |
Oct 25, 2021 | 53.60 | 55.22 | 51.54 | 52.07 | 25,416 | -0.88(-1.66%) |
Oct 22, 2021 | 54.00 | 54.00 | 52.49 | 52.95 | 23,079 | -0.07(-0.13%) |
Oct 21, 2021 | 52.50 | 53.99 | 52.50 | 53.02 | 16,055 | +0.92(+1.77%) |
Oct 20, 2021 | 51.74 | 52.51 | 50.45 | 52.10 | 22,947 | +0.36(+0.70%) |
Oct 19, 2021 | 49.60 | 53.07 | 49.35 | 51.74 | 18,221 | +1.72(+3.44%) |
Oct 18, 2021 | 52.87 | 53.01 | 49.33 | 50.02 | 30,153 | -2.46(-4.69%) |
Oct 15, 2021 | 54.50 | 54.50 | 51.88 | 52.48 | 12,111 | -1.52(-2.81%) |
Oct 14, 2021 | 53.50 | 54.44 | 51.53 | 54.00 | 30,226 | +1.69(+3.23%) |
Oct 13, 2021 | 50.98 | 52.50 | 50.01 | 52.31 | 15,880 | +2.20(+4.39%) |
Oct 12, 2021 | 50.00 | 51.75 | 50.00 | 50.11 | 9,994 | -0.48(-0.95%) |
Oct 11, 2021 | 59.95 | 59.95 | 48.00 | 50.59 | 76,732 | -8.41(-14.25%) |
Oct 08, 2021 | 55.50 | 59.87 | 55.29 | 59.00 | 57,842 | +4.12(+7.51%) |
Oct 07, 2021 | 53.00 | 55.89 | 52.55 | 54.88 | 39,814 | +2.38(+4.53%) |
Oct 06, 2021 | 51.25 | 53.00 | 51.00 | 52.50 | 17,417 | +1.00(+1.94%) |
Oct 05, 2021 | 51.32 | 51.89 | 50.17 | 51.50 | 9,127 | +0.57(+1.12%) |
Oct 04, 2021 | 50.25 | 52.00 | 50.08 | 50.93 | 29,245 | +0.96(+1.92%) |