Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.10 | 46.80 | 44.10 | 46.40 | 155,559 | +2.10(+4.74%) |
Dec 30, 2021 | 44.50 | 46.90 | 44.20 | 44.30 | 245,934 | -0.80(-1.77%) |
Dec 29, 2021 | 46.30 | 47.00 | 43.82 | 45.10 | 249,448 | -2.10(-4.45%) |
Dec 28, 2021 | 46.40 | 47.60 | 45.60 | 47.20 | 157,461 | +1.50(+3.28%) |
Dec 27, 2021 | 45.70 | 46.40 | 44.40 | 45.70 | 145,639 | -0.40(-0.87%) |
Dec 23, 2021 | 43.30 | 46.25 | 42.92 | 46.10 | 160,654 | +3.00(+6.96%) |
Dec 22, 2021 | 42.80 | 43.49 | 41.80 | 43.10 | 160,737 | +0.30(+0.70%) |
Dec 21, 2021 | 42.70 | 43.85 | 42.35 | 42.80 | 187,687 | +0.50(+1.18%) |
Dec 20, 2021 | 42.30 | 43.30 | 41.55 | 42.30 | 249,770 | -1.80(-4.08%) |
Dec 17, 2021 | 41.30 | 45.20 | 41.10 | 44.10 | 852,284 | +2.60(+6.27%) |
Dec 16, 2021 | 42.00 | 44.20 | 41.45 | 41.50 | 260,375 | -0.40(-0.95%) |
Dec 15, 2021 | 42.10 | 42.90 | 40.34 | 41.90 | 278,073 | -0.30(-0.71%) |
Dec 14, 2021 | 42.50 | 44.20 | 42.10 | 42.20 | 186,400 | -0.70(-1.63%) |
Dec 13, 2021 | 41.60 | 43.50 | 40.40 | 42.90 | 270,324 | +0.90(+2.14%) |
Dec 10, 2021 | 43.60 | 44.20 | 41.50 | 42.00 | 164,170 | -1.50(-3.45%) |
Dec 09, 2021 | 44.50 | 45.20 | 43.00 | 43.50 | 122,714 | -1.00(-2.25%) |
Dec 08, 2021 | 44.00 | 46.10 | 42.85 | 44.50 | 214,032 | +0.60(+1.37%) |
Dec 07, 2021 | 43.70 | 45.00 | 43.50 | 43.90 | 185,283 | +0.60(+1.39%) |
Dec 06, 2021 | 43.10 | 44.37 | 42.30 | 43.30 | 222,252 | +1.20(+2.85%) |
Dec 03, 2021 | 44.90 | 45.00 | 41.00 | 42.10 | 1,227,683 | -3.50(-7.68%) |
Dec 02, 2021 | 42.60 | 45.80 | 42.00 | 45.60 | 279,570 | +4.00(+9.62%) |
Dec 01, 2021 | 47.00 | 47.20 | 41.20 | 41.60 | 338,793 | -4.80(-10.34%) |
Nov 30, 2021 | 45.50 | 46.40 | 43.50 | 46.40 | 371,325 | +0.80(+1.75%) |
Nov 29, 2021 | 50.00 | 50.35 | 45.10 | 45.60 | 218,190 | -3.70(-7.51%) |
Nov 26, 2021 | 46.80 | 50.25 | 46.50 | 49.30 | 173,398 | +0.60(+1.23%) |
Nov 24, 2021 | 46.20 | 48.80 | 45.70 | 48.70 | 184,068 | +1.60(+3.40%) |
Nov 23, 2021 | 47.50 | 48.80 | 45.40 | 47.10 | 248,545 | -0.20(-0.42%) |
Nov 22, 2021 | 48.90 | 49.20 | 45.00 | 47.30 | 426,832 | -0.90(-1.87%) |
Nov 19, 2021 | 49.70 | 50.60 | 48.00 | 48.20 | 257,036 | -1.60(-3.21%) |
Nov 18, 2021 | 53.90 | 50.00 | 49.40 | 49.80 | 448,009 | -4.10(-7.61%) |
Nov 17, 2021 | 54.80 | 56.20 | 51.90 | 53.90 | 460,643 | -1.10(-2.00%) |
Nov 16, 2021 | 58.10 | 58.90 | 54.40 | 55.00 | 380,965 | -2.80(-4.84%) |
Nov 15, 2021 | 59.90 | 60.20 | 57.30 | 57.80 | 207,655 | -1.00(-1.70%) |
Nov 12, 2021 | 57.30 | 60.20 | 57.30 | 58.80 | 293,927 | +1.00(+1.73%) |
Nov 11, 2021 | 59.70 | 60.10 | 55.80 | 57.80 | 618,318 | -0.60(-1.03%) |
Nov 10, 2021 | 72.00 | 57.95 | 58.40 | 843,107 | -14.70(-20.11%) | |
Nov 09, 2021 | 76.40 | 78.50 | 72.65 | 73.10 | 333,855 | -7.90(-9.75%) |
Nov 08, 2021 | 78.90 | 81.00 | 78.50 | 81.00 | 207,202 | +3.00(+3.85%) |
Nov 05, 2021 | 77.50 | 78.90 | 76.00 | 78.00 | 138,169 | +2.00(+2.63%) |
Nov 04, 2021 | 78.40 | 79.50 | 75.90 | 76.00 | 150,778 | -3.00(-3.80%) |
Nov 03, 2021 | 75.50 | 79.70 | 75.50 | 79.00 | 106,316 | +2.70(+3.54%) |
Nov 02, 2021 | 73.50 | 78.10 | 72.80 | 76.30 | 209,810 | +2.70(+3.67%) |
Nov 01, 2021 | 70.40 | 75.50 | 70.10 | 73.60 | 137,642 | +3.50(+4.99%) |
Oct 29, 2021 | 68.70 | 71.10 | 68.70 | 70.10 | 61,213 | +1.00(+1.45%) |
Oct 28, 2021 | 68.30 | 70.40 | 67.80 | 69.10 | 132,343 | +0.60(+0.88%) |
Oct 27, 2021 | 69.70 | 70.40 | 68.20 | 68.50 | 50,318 | -1.40(-2.00%) |
Oct 26, 2021 | 72.00 | 69.90 | 122,442 | -1.90(-2.65%) | ||
Oct 25, 2021 | 70.70 | 71.90 | 69.71 | 71.80 | 54,287 | +1.10(+1.56%) |
Oct 22, 2021 | 70.60 | 71.28 | 69.40 | 70.70 | 67,918 | -0.30(-0.42%) |
Oct 21, 2021 | 69.70 | 71.40 | 69.70 | 71.00 | 61,079 | +1.00(+1.43%) |
Oct 20, 2021 | 69.10 | 71.00 | 68.00 | 70.00 | 106,245 | +1.50(+2.19%) |
Oct 19, 2021 | 68.40 | 70.50 | 68.10 | 68.50 | 179,142 | -1.70(-2.42%) |
Oct 18, 2021 | 70.20 | 71.90 | 69.50 | 70.20 | 102,841 | +0.00(+0.00%) |
Oct 15, 2021 | 72.90 | 73.36 | 70.10 | 70.20 | 159,279 | -2.70(-3.70%) |
Oct 14, 2021 | 75.30 | 76.00 | 71.50 | 72.90 | 114,615 | -2.20(-2.93%) |
Oct 13, 2021 | 75.00 | 76.50 | 74.30 | 75.10 | 60,551 | -0.50(-0.66%) |
Oct 12, 2021 | 73.90 | 75.90 | 72.90 | 75.60 | 76,557 | +2.30(+3.14%) |
Oct 11, 2021 | 74.10 | 75.70 | 73.10 | 73.30 | 76,176 | -1.00(-1.35%) |
Oct 08, 2021 | 75.10 | 76.95 | 73.10 | 74.30 | 67,316 | -0.60(-0.80%) |
Oct 07, 2021 | 75.90 | 77.80 | 74.85 | 74.90 | 124,747 | -1.00(-1.32%) |
Oct 06, 2021 | 71.00 | 76.00 | 70.51 | 75.90 | 124,886 | +3.80(+5.27%) |
Oct 05, 2021 | 71.80 | 75.22 | 71.00 | 72.10 | 179,397 | +0.30(+0.42%) |
Oct 04, 2021 | 74.20 | 75.00 | 71.40 | 71.80 | 157,711 | -3.30(-4.39%) |