Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.53 | 23.95 | 22.31 | 22.33 | 8,680,612 | -1.17(-4.98%) |
Dec 30, 2021 | 22.82 | 24.38 | 22.62 | 23.50 | 8,706,297 | +0.50(+2.17%) |
Dec 29, 2021 | 23.13 | 23.89 | 22.55 | 23.00 | 7,269,416 | -0.67(-2.83%) |
Dec 28, 2021 | 24.76 | 24.94 | 23.26 | 23.67 | 9,550,878 | -2.18(-8.43%) |
Dec 27, 2021 | 25.89 | 26.79 | 25.42 | 25.85 | 9,683,604 | +0.18(+0.70%) |
Dec 23, 2021 | 23.57 | 26.18 | 22.96 | 25.67 | 13,639,490 | +2.05(+8.68%) |
Dec 22, 2021 | 23.76 | 24.85 | 23.32 | 23.62 | 7,695,143 | -0.43(-1.79%) |
Dec 21, 2021 | 23.45 | 24.30 | 23.02 | 24.05 | 8,784,087 | +1.53(+6.79%) |
Dec 20, 2021 | 22.36 | 23.06 | 21.71 | 22.52 | 10,152,776 | -0.72(-3.09%) |
Dec 17, 2021 | 23.36 | 24.05 | 21.82 | 23.24 | 13,789,367 | -0.64(-2.68%) |
Dec 16, 2021 | 25.82 | 26.28 | 23.31 | 23.88 | 11,031,906 | -1.99(-7.69%) |
Dec 15, 2021 | 24.68 | 26.51 | 23.04 | 25.87 | 14,864,034 | +0.94(+3.77%) |
Dec 14, 2021 | 23.80 | 25.48 | 23.60 | 24.93 | 9,666,775 | +0.56(+2.30%) |
Dec 13, 2021 | 25.56 | 25.59 | 23.95 | 24.37 | 11,531,350 | -1.63(-6.27%) |
Dec 10, 2021 | 27.20 | 27.53 | 25.35 | 26.00 | 10,045,612 | -0.70(-2.62%) |
Dec 09, 2021 | 28.69 | 28.80 | 26.40 | 26.70 | 13,713,749 | -2.64(-9.00%) |
Dec 08, 2021 | 29.59 | 30.25 | 28.72 | 29.34 | 10,671,879 | -0.34(-1.15%) |
Dec 07, 2021 | 29.90 | 30.67 | 29.02 | 29.68 | 13,132,304 | +1.54(+5.47%) |
Dec 06, 2021 | 26.47 | 29.37 | 25.00 | 28.14 | 20,172,510 | -0.50(-1.75%) |
Dec 03, 2021 | 33.55 | 34.10 | 27.80 | 28.64 | 24,201,336 | -4.33(-13.13%) |
Dec 02, 2021 | 34.98 | 36.46 | 31.61 | 32.97 | 19,413,604 | -2.63(-7.39%) |
Dec 01, 2021 | 38.61 | 40.95 | 35.18 | 35.60 | 22,540,876 | -1.77(-4.74%) |
Nov 30, 2021 | 37.86 | 40.08 | 35.51 | 37.37 | 22,111,724 | +0.00(+0.00%) |
Nov 29, 2021 | 36.33 | 38.06 | 33.67 | 37.37 | 16,284,613 | +2.45(+7.02%) |
Nov 26, 2021 | 34.80 | 36.40 | 34.35 | 34.92 | 8,234,573 | -2.08(-5.62%) |
Nov 24, 2021 | 34.41 | 37.14 | 33.62 | 37.00 | 11,818,413 | +0.87(+2.41%) |
Nov 23, 2021 | 33.81 | 36.17 | 33.36 | 36.13 | 13,219,059 | +2.68(+8.01%) |
Nov 22, 2021 | 36.54 | 37.02 | 32.55 | 33.45 | 16,190,242 | -2.75(-7.60%) |
Nov 19, 2021 | 34.04 | 36.80 | 33.86 | 36.20 | 14,420,742 | +2.57(+7.64%) |
Nov 18, 2021 | 34.44 | 34.03 | 31.42 | 33.63 | 18,449,740 | -1.65(-4.68%) |
Nov 17, 2021 | 37.60 | 38.33 | 34.87 | 35.28 | 15,798,882 | -1.62(-4.39%) |
Nov 16, 2021 | 36.40 | 39.33 | 35.15 | 36.90 | 27,642,956 | -5.19(-12.33%) |
Nov 15, 2021 | 45.94 | 46.25 | 41.08 | 42.09 | 28,263,220 | -2.10(-4.75%) |
Nov 12, 2021 | 39.69 | 44.29 | 37.78 | 44.19 | 23,594,944 | +4.66(+11.79%) |
Nov 11, 2021 | 37.49 | 39.80 | 37.16 | 39.53 | 12,919,775 | +3.04(+8.33%) |
Nov 10, 2021 | 41.13 | 36.49 | 28,203,442 | -3.37(-8.45%) | ||
Nov 09, 2021 | 41.10 | 42.84 | 37.08 | 39.86 | 29,012,128 | +3.17(+8.64%) |
Nov 08, 2021 | 33.96 | 37.75 | 33.77 | 36.69 | 26,665,202 | +5.20(+16.51%) |
Nov 05, 2021 | 33.05 | 33.30 | 31.21 | 31.49 | 8,936,259 | -1.21(-3.70%) |
Nov 04, 2021 | 32.70 | 34.20 | 31.95 | 32.70 | 15,379,397 | -0.06(-0.18%) |
Nov 03, 2021 | 31.07 | 32.98 | 29.79 | 32.76 | 16,668,395 | +0.86(+2.70%) |
Nov 02, 2021 | 28.91 | 31.98 | 28.67 | 31.90 | 22,501,488 | +3.81(+13.56%) |
Nov 01, 2021 | 27.32 | 28.76 | 27.78 | 28.09 | 10,529,413 | +0.87(+3.20%) |
Oct 29, 2021 | 27.42 | 28.20 | 26.81 | 27.22 | 9,420,697 | -0.32(-1.16%) |
Oct 28, 2021 | 27.52 | 26.32 | 27.54 | 8,477,425 | +0.95(+3.57%) | |
Oct 27, 2021 | 27.46 | 27.79 | 26.45 | 26.59 | 9,717,459 | -1.85(-6.50%) |
Oct 26, 2021 | 29.45 | 28.44 | 8,649,419 | -1.15(-3.89%) | ||
Oct 25, 2021 | 29.12 | 30.42 | 28.86 | 29.59 | 11,326,214 | +1.31(+4.63%) |
Oct 22, 2021 | 29.03 | 27.57 | 28.28 | 10,903,386 | -1.16(-3.94%) | |
Oct 21, 2021 | 31.29 | 32.05 | 29.10 | 29.44 | 15,191,892 | -2.00(-6.36%) |
Oct 20, 2021 | 30.95 | 32.83 | 30.40 | 31.44 | 21,180,760 | +0.61(+1.98%) |
Oct 19, 2021 | 30.60 | 31.80 | 29.07 | 30.83 | 26,595,442 | +1.03(+3.46%) |
Oct 18, 2021 | 27.82 | 30.98 | 27.72 | 29.80 | 22,658,464 | +1.95(+7.00%) |
Oct 15, 2021 | 27.48 | 28.58 | 26.68 | 27.85 | 28,983,636 | +1.73(+6.62%) |
Oct 14, 2021 | 26.00 | 26.39 | 25.42 | 26.12 | 9,815,889 | +0.48(+1.87%) |
Oct 13, 2021 | 25.45 | 26.30 | 24.66 | 25.64 | 10,172,179 | +0.13(+0.51%) |
Oct 12, 2021 | 27.43 | 27.55 | 25.15 | 25.51 | 12,775,276 | -2.12(-7.67%) |
Oct 11, 2021 | 26.21 | 28.90 | 26.06 | 27.63 | 16,094,438 | +1.80(+6.97%) |
Oct 08, 2021 | 26.48 | 26.74 | 25.68 | 25.83 | 8,259,193 | -0.29(-1.11%) |
Oct 07, 2021 | 26.30 | 26.66 | 25.58 | 26.12 | 9,202,322 | -0.48(-1.80%) |
Oct 06, 2021 | 27.33 | 28.09 | 26.35 | 26.60 | 16,388,596 | +0.26(+0.99%) |
Oct 05, 2021 | 25.50 | 26.56 | 25.17 | 26.34 | 10,620,455 | +1.11(+4.40%) |
Oct 04, 2021 | 25.94 | 25.97 | 24.35 | 25.23 | 8,378,034 | -0.87(-3.33%) |