Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.27 | 42.54 | 40.11 | 41.87 | 1,196,943 | +1.25(+3.08%) |
Dec 30, 2021 | 38.62 | 40.72 | 38.52 | 40.62 | 676,266 | +1.51(+3.86%) |
Dec 29, 2021 | 39.28 | 39.97 | 38.55 | 39.11 | 874,353 | -0.27(-0.69%) |
Dec 28, 2021 | 39.95 | 41.15 | 38.80 | 39.38 | 1,170,716 | -1.03(-2.55%) |
Dec 27, 2021 | 41.12 | 42.00 | 39.50 | 40.41 | 1,042,003 | -1.34(-3.21%) |
Dec 23, 2021 | 41.45 | 42.07 | 39.77 | 41.75 | 1,379,901 | -0.95(-2.22%) |
Dec 22, 2021 | 47.12 | 47.23 | 42.16 | 42.70 | 2,638,937 | -0.80(-1.84%) |
Dec 21, 2021 | 48.15 | 48.58 | 42.32 | 43.50 | 3,697,312 | -8.68(-16.63%) |
Dec 20, 2021 | 58.00 | 58.00 | 50.89 | 52.18 | 2,661,216 | -1.74(-3.23%) |
Dec 17, 2021 | 53.51 | 55.44 | 51.52 | 53.92 | 2,587,403 | -0.11(-0.20%) |
Dec 16, 2021 | 55.51 | 57.25 | 52.57 | 54.03 | 3,897,587 | +2.41(+4.67%) |
Dec 15, 2021 | 49.12 | 54.09 | 48.70 | 51.62 | 5,869,893 | +5.59(+12.14%) |
Dec 14, 2021 | 45.88 | 46.88 | 44.00 | 46.03 | 3,606,782 | +1.54(+3.46%) |
Dec 13, 2021 | 43.47 | 46.23 | 43.47 | 44.49 | 793,604 | +0.89(+2.04%) |
Dec 10, 2021 | 41.44 | 44.24 | 41.17 | 43.60 | 848,311 | +1.34(+3.17%) |
Dec 09, 2021 | 41.18 | 43.85 | 41.18 | 42.26 | 741,200 | +0.37(+0.88%) |
Dec 08, 2021 | 41.92 | 42.88 | 39.84 | 41.89 | 1,062,469 | -1.09(-2.54%) |
Dec 07, 2021 | 39.63 | 43.04 | 39.15 | 42.98 | 1,853,993 | +4.59(+11.96%) |
Dec 06, 2021 | 42.55 | 43.54 | 38.14 | 38.39 | 1,700,357 | -5.92(-13.36%) |
Dec 03, 2021 | 45.88 | 49.49 | 43.86 | 44.31 | 2,279,214 | -1.63(-3.55%) |
Dec 02, 2021 | 52.52 | 52.62 | 44.50 | 45.94 | 3,036,904 | -1.03(-2.19%) |
Dec 01, 2021 | 43.81 | 49.75 | 41.10 | 46.97 | 3,535,037 | -0.45(-0.95%) |
Nov 30, 2021 | 45.32 | 52.85 | 43.55 | 47.42 | 7,864,047 | +6.94(+17.14%) |
Nov 29, 2021 | 39.16 | 43.50 | 39.11 | 40.48 | 3,488,707 | +4.48(+12.44%) |
Nov 26, 2021 | 37.06 | 38.34 | 35.97 | 36.00 | 3,501,576 | +3.98(+12.43%) |
Nov 24, 2021 | 30.98 | 32.37 | 30.50 | 32.02 | 474,756 | +1.05(+3.39%) |
Nov 23, 2021 | 31.15 | 31.34 | 29.50 | 30.97 | 989,539 | -0.64(-2.02%) |
Nov 22, 2021 | 32.40 | 32.91 | 31.47 | 31.61 | 852,217 | -1.14(-3.48%) |
Nov 19, 2021 | 31.75 | 33.19 | 31.75 | 32.75 | 557,008 | +1.06(+3.34%) |
Nov 18, 2021 | 33.86 | 31.95 | 31.60 | 31.69 | 1,926,927 | -1.96(-5.82%) |
Nov 17, 2021 | 35.90 | 37.34 | 33.10 | 33.65 | 2,595,393 | +0.23(+0.69%) |
Nov 16, 2021 | 32.67 | 34.09 | 32.66 | 33.42 | 617,058 | +0.53(+1.61%) |
Nov 15, 2021 | 32.96 | 34.11 | 32.59 | 32.89 | 884,757 | -0.22(-0.66%) |
Nov 12, 2021 | 33.85 | 34.00 | 31.96 | 33.11 | 659,049 | +0.05(+0.15%) |
Nov 11, 2021 | 32.40 | 33.59 | 32.32 | 33.06 | 456,782 | +0.82(+2.54%) |
Nov 10, 2021 | 32.18 | 31.98 | 32.24 | 1,252,263 | -0.25(-0.77%) | |
Nov 09, 2021 | 32.63 | 32.91 | 32.07 | 32.49 | 852,579 | -0.05(-0.15%) |
Nov 08, 2021 | 31.63 | 32.99 | 31.40 | 32.54 | 1,388,565 | +1.28(+4.09%) |
Nov 05, 2021 | 33.75 | 33.76 | 30.26 | 31.26 | 2,561,372 | -5.42(-14.78%) |
Nov 04, 2021 | 36.69 | 37.34 | 36.20 | 36.68 | 555,857 | -0.12(-0.33%) |
Nov 03, 2021 | 36.51 | 37.50 | 36.13 | 36.80 | 1,093,914 | +0.03(+0.08%) |
Nov 02, 2021 | 36.94 | 37.31 | 35.81 | 36.77 | 566,791 | -0.23(-0.62%) |
Nov 01, 2021 | 37.73 | 38.48 | 36.90 | 37.00 | 748,974 | -0.73(-1.93%) |
Oct 29, 2021 | 38.52 | 37.73 | 607,531 | -0.88(-2.28%) | ||
Oct 28, 2021 | 39.05 | 38.34 | 38.61 | 653,467 | -0.54(-1.38%) | |
Oct 27, 2021 | 40.58 | 40.89 | 39.06 | 39.15 | 281,336 | -1.14(-2.83%) |
Oct 26, 2021 | 41.35 | 40.29 | 450,762 | -0.98(-2.37%) | ||
Oct 25, 2021 | 40.87 | 41.40 | 40.36 | 41.27 | 587,597 | +1.06(+2.64%) |
Oct 22, 2021 | 39.70 | 40.27 | 39.00 | 40.21 | 419,700 | +0.28(+0.70%) |
Oct 21, 2021 | 40.08 | 40.68 | 39.75 | 39.93 | 335,058 | +0.20(+0.50%) |
Oct 20, 2021 | 39.78 | 40.35 | 39.46 | 39.73 | 345,628 | -0.57(-1.41%) |
Oct 19, 2021 | 38.87 | 41.23 | 38.57 | 40.30 | 729,734 | +1.50(+3.87%) |
Oct 18, 2021 | 38.79 | 39.47 | 38.63 | 38.80 | 569,992 | -0.36(-0.92%) |
Oct 15, 2021 | 40.22 | 41.46 | 38.95 | 39.16 | 916,080 | -1.07(-2.66%) |
Oct 14, 2021 | 41.01 | 41.03 | 40.07 | 40.23 | 533,568 | -0.29(-0.72%) |
Oct 13, 2021 | 41.17 | 41.40 | 39.89 | 40.52 | 955,640 | -0.42(-1.03%) |
Oct 12, 2021 | 39.81 | 41.17 | 39.36 | 40.94 | 1,049,752 | +0.92(+2.30%) |
Oct 11, 2021 | 36.98 | 40.27 | 36.50 | 40.02 | 1,170,659 | +2.99(+8.07%) |
Oct 08, 2021 | 34.28 | 37.25 | 34.28 | 37.03 | 746,872 | +2.46(+7.12%) |
Oct 07, 2021 | 34.02 | 35.49 | 33.22 | 34.57 | 924,151 | +1.04(+3.10%) |
Oct 06, 2021 | 34.56 | 35.15 | 33.33 | 33.53 | 1,110,513 | -1.76(-4.99%) |
Oct 05, 2021 | 33.75 | 35.58 | 33.60 | 35.29 | 1,035,974 | +1.25(+3.67%) |
Oct 04, 2021 | 32.75 | 34.19 | 32.61 | 34.04 | 1,094,556 | -0.31(-0.90%) |