Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.91 | 31.50 | 28.91 | 30.90 | 75,046 | +1.50(+5.09%) |
Dec 30, 2021 | 28.53 | 29.99 | 25.23 | 29.40 | 157,890 | +0.90(+3.16%) |
Dec 29, 2021 | 32.10 | 32.10 | 27.94 | 28.50 | 141,344 | -3.60(-11.21%) |
Dec 28, 2021 | 35.40 | 35.40 | 32.10 | 32.10 | 99,878 | -3.60(-10.08%) |
Dec 27, 2021 | 35.70 | 37.20 | 34.50 | 35.70 | 93,510 | +0.00(+0.00%) |
Dec 23, 2021 | 33.90 | 37.50 | 32.77 | 35.70 | 94,741 | +1.80(+5.31%) |
Dec 22, 2021 | 32.40 | 35.10 | 31.80 | 33.90 | 73,021 | +1.50(+4.63%) |
Dec 21, 2021 | 32.10 | 33.30 | 32.10 | 32.40 | 70,387 | -1.40(-4.15%) |
Dec 20, 2021 | 33.30 | 34.20 | 31.50 | 33.80 | 96,590 | -0.70(-2.02%) |
Dec 17, 2021 | 36.30 | 38.40 | 33.30 | 34.50 | 196,368 | -3.30(-8.73%) |
Dec 16, 2021 | 41.10 | 42.30 | 37.50 | 37.80 | 54,894 | -3.30(-8.03%) |
Dec 15, 2021 | 45.60 | 45.90 | 39.60 | 41.10 | 106,376 | -3.60(-8.05%) |
Dec 14, 2021 | 36.00 | 45.30 | 35.10 | 44.70 | 268,678 | +7.50(+20.16%) |
Dec 13, 2021 | 39.00 | 39.90 | 36.00 | 37.20 | 70,533 | -2.70(-6.77%) |
Dec 10, 2021 | 39.90 | 41.40 | 39.00 | 39.90 | 44,686 | +0.00(+0.00%) |
Dec 09, 2021 | 41.40 | 42.60 | 39.30 | 39.90 | 46,395 | -3.00(-6.99%) |
Dec 08, 2021 | 41.10 | 44.02 | 39.90 | 42.90 | 39,118 | +0.30(+0.70%) |
Dec 07, 2021 | 37.80 | 43.50 | 37.80 | 42.60 | 65,327 | +4.80(+12.70%) |
Dec 06, 2021 | 35.70 | 38.10 | 32.70 | 37.80 | 129,957 | -1.20(-3.08%) |
Dec 03, 2021 | 42.90 | 43.20 | 38.70 | 39.00 | 234,099 | -4.20(-9.72%) |
Dec 02, 2021 | 42.00 | 44.70 | 41.10 | 43.20 | 63,096 | +0.00(+0.00%) |
Dec 01, 2021 | 44.40 | 47.40 | 42.00 | 43.20 | 83,322 | -0.90(-2.04%) |
Nov 30, 2021 | 45.90 | 46.02 | 41.40 | 44.10 | 177,778 | -1.80(-3.92%) |
Nov 29, 2021 | 47.40 | 47.70 | 45.00 | 45.90 | 57,816 | +0.30(+0.66%) |
Nov 26, 2021 | 46.50 | 47.70 | 45.00 | 45.60 | 87,353 | -4.80(-9.52%) |
Nov 24, 2021 | 47.40 | 51.00 | 46.35 | 50.40 | 66,978 | +2.10(+4.35%) |
Nov 23, 2021 | 49.50 | 50.85 | 46.50 | 48.30 | 158,731 | -0.30(-0.62%) |
Nov 22, 2021 | 54.00 | 54.00 | 48.60 | 48.60 | 124,220 | -4.50(-8.47%) |
Nov 19, 2021 | 52.80 | 55.80 | 52.80 | 53.10 | 59,678 | -0.60(-1.12%) |
Nov 18, 2021 | 57.30 | 57.30 | 53.70 | 53.70 | 76,495 | -2.70(-4.79%) |
Nov 17, 2021 | 58.20 | 58.74 | 55.80 | 56.40 | 74,011 | -1.80(-3.09%) |
Nov 16, 2021 | 59.10 | 59.85 | 57.60 | 58.20 | 68,109 | -1.80(-3.00%) |
Nov 15, 2021 | 62.10 | 62.40 | 58.50 | 60.00 | 90,266 | -2.40(-3.85%) |
Nov 12, 2021 | 61.80 | 62.40 | 57.00 | 62.40 | 154,015 | +1.80(+2.97%) |
Nov 11, 2021 | 63.00 | 63.90 | 60.30 | 60.60 | 69,112 | -5.70(-8.60%) |
Nov 10, 2021 | 69.00 | 66.30 | 133,964 | -3.60(-5.15%) | ||
Nov 09, 2021 | 68.40 | 71.40 | 64.95 | 69.90 | 176,304 | +2.10(+3.10%) |
Nov 08, 2021 | 64.50 | 69.00 | 64.50 | 67.80 | 146,408 | +5.10(+8.13%) |
Nov 05, 2021 | 64.80 | 65.10 | 61.50 | 62.70 | 66,179 | -2.70(-4.13%) |
Nov 04, 2021 | 66.00 | 67.50 | 63.30 | 65.40 | 78,437 | -0.60(-0.91%) |
Nov 03, 2021 | 64.50 | 66.60 | 63.60 | 66.00 | 58,681 | +0.90(+1.38%) |
Nov 02, 2021 | 66.60 | 66.90 | 63.90 | 65.10 | 83,953 | -0.60(-0.91%) |
Nov 01, 2021 | 64.80 | 68.10 | 63.90 | 65.70 | 91,264 | +0.60(+0.92%) |
Oct 29, 2021 | 63.90 | 65.70 | 62.40 | 65.10 | 104,981 | +0.00(+0.00%) |
Oct 28, 2021 | 63.00 | 65.10 | 81,698 | +3.60(+5.85%) | ||
Oct 27, 2021 | 60.30 | 67.50 | 60.30 | 61.50 | 138,808 | -2.10(-3.30%) |
Oct 26, 2021 | 72.60 | 63.60 | 288,864 | +0.90(+1.44%) | ||
Oct 25, 2021 | 60.90 | 66.00 | 60.60 | 62.70 | 200,229 | +1.20(+1.95%) |
Oct 22, 2021 | 62.40 | 62.40 | 59.40 | 61.50 | 96,272 | -2.40(-3.76%) |
Oct 21, 2021 | 66.00 | 66.60 | 61.80 | 63.90 | 130,871 | -2.10(-3.18%) |
Oct 20, 2021 | 59.70 | 67.20 | 58.80 | 66.00 | 264,063 | +6.60(+11.11%) |
Oct 19, 2021 | 59.70 | 60.60 | 57.00 | 59.40 | 109,415 | +0.60(+1.02%) |
Oct 18, 2021 | 59.40 | 61.50 | 57.75 | 58.80 | 117,271 | -0.30(-0.51%) |
Oct 15, 2021 | 55.80 | 59.40 | 55.50 | 59.10 | 141,240 | +4.20(+7.65%) |
Oct 14, 2021 | 54.00 | 56.40 | 53.40 | 54.90 | 104,884 | +0.90(+1.67%) |
Oct 13, 2021 | 50.10 | 54.00 | 49.20 | 54.00 | 150,761 | +3.30(+6.51%) |
Oct 12, 2021 | 53.10 | 53.40 | 48.60 | 50.70 | 248,332 | -2.40(-4.52%) |
Oct 11, 2021 | 54.00 | 54.90 | 51.90 | 53.10 | 226,900 | -0.90(-1.67%) |
Oct 08, 2021 | 57.30 | 57.30 | 53.40 | 54.00 | 129,710 | -2.40(-4.26%) |
Oct 07, 2021 | 59.40 | 60.00 | 56.40 | 56.40 | 122,665 | -2.70(-4.57%) |
Oct 06, 2021 | 60.60 | 63.30 | 58.50 | 59.10 | 120,506 | -0.30(-0.51%) |
Oct 05, 2021 | 58.20 | 60.30 | 57.30 | 59.40 | 76,209 | +2.10(+3.66%) |
Oct 04, 2021 | 58.50 | 60.00 | 55.80 | 57.30 | 72,531 | -0.30(-0.52%) |