Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.87 | 35.46 | 33.70 | 34.30 | 3,773,978 | +0.29(+0.85%) |
Dec 30, 2021 | 32.60 | 34.63 | 32.56 | 34.01 | 3,550,765 | +1.25(+3.82%) |
Dec 29, 2021 | 33.10 | 33.31 | 32.04 | 32.76 | 3,056,585 | -0.51(-1.53%) |
Dec 28, 2021 | 34.19 | 34.50 | 33.21 | 33.27 | 2,854,389 | -0.88(-2.58%) |
Dec 27, 2021 | 34.75 | 34.80 | 33.36 | 34.15 | 3,513,061 | -0.50(-1.44%) |
Dec 23, 2021 | 34.99 | 35.34 | 33.74 | 34.65 | 4,031,430 | -0.17(-0.49%) |
Dec 22, 2021 | 34.39 | 34.90 | 33.57 | 34.82 | 4,286,562 | +0.01(+0.03%) |
Dec 21, 2021 | 34.81 | 34.85 | 32.45 | 34.81 | 5,603,175 | +3.30(+10.47%) |
Dec 20, 2021 | 30.79 | 33.12 | 30.27 | 31.51 | 10,518,868 | -2.72(-7.95%) |
Dec 17, 2021 | 32.36 | 34.40 | 32.03 | 34.23 | 10,117,360 | +1.04(+3.13%) |
Dec 16, 2021 | 36.68 | 36.88 | 32.67 | 33.19 | 11,002,862 | -2.82(-7.83%) |
Dec 15, 2021 | 35.12 | 36.31 | 32.84 | 36.01 | 10,258,988 | +0.51(+1.44%) |
Dec 14, 2021 | 40.12 | 40.73 | 34.63 | 35.50 | 16,575,102 | -6.61(-15.70%) |
Dec 13, 2021 | 42.03 | 43.53 | 40.28 | 42.11 | 5,656,130 | -0.19(-0.45%) |
Dec 10, 2021 | 42.50 | 43.16 | 41.42 | 42.30 | 3,344,065 | +0.16(+0.38%) |
Dec 09, 2021 | 44.03 | 45.00 | 41.70 | 42.14 | 4,585,068 | -2.46(-5.52%) |
Dec 08, 2021 | 43.63 | 45.59 | 43.56 | 44.60 | 5,256,263 | +0.78(+1.78%) |
Dec 07, 2021 | 42.24 | 44.02 | 41.40 | 43.82 | 8,806,052 | +3.47(+8.60%) |
Dec 06, 2021 | 39.22 | 41.01 | 37.71 | 40.35 | 6,252,766 | +0.40(+1.00%) |
Dec 03, 2021 | 42.21 | 42.40 | 38.68 | 39.95 | 6,415,879 | -2.44(-5.75%) |
Dec 02, 2021 | 42.51 | 44.08 | 41.61 | 42.39 | 3,905,431 | -1.81(-4.09%) |
Dec 01, 2021 | 47.36 | 47.37 | 42.21 | 44.19 | 5,019,232 | -1.85(-4.01%) |
Nov 30, 2021 | 47.28 | 48.02 | 44.53 | 46.04 | 4,476,849 | -1.82(-3.80%) |
Nov 29, 2021 | 48.19 | 48.50 | 46.50 | 47.86 | 2,962,801 | +0.45(+0.95%) |
Nov 26, 2021 | 47.86 | 48.70 | 46.22 | 47.41 | 2,927,763 | +1.16(+2.51%) |
Nov 24, 2021 | 49.96 | 50.60 | 46.25 | 46.25 | 3,568,770 | -4.36(-8.62%) |
Nov 23, 2021 | 52.90 | 52.95 | 49.06 | 50.61 | 4,657,772 | -3.09(-5.76%) |
Nov 22, 2021 | 55.33 | 56.96 | 53.06 | 53.70 | 3,226,244 | -0.92(-1.69%) |
Nov 19, 2021 | 52.15 | 56.28 | 52.00 | 54.63 | 4,958,495 | +2.24(+4.27%) |
Nov 18, 2021 | 55.15 | 52.43 | 51.84 | 52.39 | 4,097,066 | -2.75(-4.99%) |
Nov 17, 2021 | 55.52 | 56.58 | 54.87 | 55.14 | 2,310,841 | -0.84(-1.50%) |
Nov 16, 2021 | 57.52 | 57.52 | 55.15 | 55.98 | 3,836,569 | -1.98(-3.42%) |
Nov 15, 2021 | 58.62 | 58.85 | 57.12 | 57.96 | 3,049,673 | -0.70(-1.19%) |
Nov 12, 2021 | 58.75 | 59.95 | 58.20 | 58.66 | 3,197,897 | +0.54(+0.93%) |
Nov 11, 2021 | 54.10 | 58.18 | 53.41 | 58.12 | 4,706,011 | +3.83(+7.05%) |
Nov 10, 2021 | 54.31 | 54.29 | 3,717,306 | -1.70(-3.04%) | ||
Nov 09, 2021 | 58.00 | 58.34 | 54.16 | 55.99 | 4,607,866 | -2.18(-3.75%) |
Nov 08, 2021 | 57.23 | 60.60 | 57.09 | 58.17 | 4,344,469 | +1.98(+3.52%) |
Nov 05, 2021 | 57.81 | 58.75 | 54.69 | 56.19 | 5,189,172 | -1.56(-2.70%) |
Nov 04, 2021 | 58.90 | 58.90 | 56.06 | 57.75 | 5,018,626 | -0.56(-0.96%) |
Nov 03, 2021 | 56.66 | 58.98 | 55.38 | 58.31 | 3,852,471 | +0.59(+1.02%) |
Nov 02, 2021 | 57.60 | 58.41 | 55.59 | 57.72 | 4,638,377 | -0.47(-0.81%) |
Nov 01, 2021 | 58.59 | 59.87 | 57.32 | 58.19 | 6,330,681 | +0.51(+0.88%) |
Oct 29, 2021 | 56.13 | 58.37 | 55.98 | 57.68 | 5,270,418 | +1.66(+2.96%) |
Oct 28, 2021 | 54.20 | 56.50 | 52.92 | 56.02 | 6,097,977 | +1.82(+3.36%) |
Oct 27, 2021 | 55.20 | 57.49 | 53.59 | 54.20 | 8,168,179 | +1.62(+3.08%) |
Oct 26, 2021 | 55.09 | 52.58 | 52.58 | 3,521,970 | -1.65(-3.04%) | |
Oct 25, 2021 | 52.08 | 54.60 | 51.75 | 54.23 | 3,335,906 | +2.54(+4.91%) |
Oct 22, 2021 | 52.66 | 50.79 | 51.69 | 3,574,075 | -1.27(-2.40%) | |
Oct 21, 2021 | 51.76 | 53.69 | 51.40 | 52.96 | 4,465,022 | +1.24(+2.40%) |
Oct 20, 2021 | 51.79 | 52.26 | 50.68 | 51.72 | 3,903,965 | +0.10(+0.19%) |
Oct 19, 2021 | 49.13 | 52.84 | 48.84 | 51.62 | 7,825,914 | +2.99(+6.15%) |
Oct 18, 2021 | 47.97 | 49.14 | 47.80 | 48.63 | 3,752,219 | -0.01(-0.02%) |
Oct 15, 2021 | 49.97 | 50.60 | 48.52 | 48.64 | 7,270,799 | -0.77(-1.56%) |
Oct 14, 2021 | 50.07 | 51.25 | 48.45 | 49.41 | 4,672,565 | -0.25(-0.50%) |
Oct 13, 2021 | 49.54 | 51.42 | 48.38 | 49.66 | 6,791,877 | +0.77(+1.57%) |
Oct 12, 2021 | 45.17 | 49.25 | 45.17 | 48.89 | 9,997,341 | +3.83(+8.50%) |
Oct 11, 2021 | 43.68 | 46.88 | 43.68 | 45.06 | 7,317,026 | +1.84(+4.26%) |
Oct 08, 2021 | 43.97 | 44.57 | 42.80 | 43.22 | 2,532,208 | -0.79(-1.80%) |
Oct 07, 2021 | 41.27 | 44.49 | 41.04 | 44.01 | 6,300,165 | +3.11(+7.60%) |
Oct 06, 2021 | 40.30 | 41.56 | 39.94 | 40.90 | 5,269,767 | -0.11(-0.27%) |
Oct 05, 2021 | 41.11 | 41.63 | 40.27 | 41.01 | 4,774,971 | +0.02(+0.05%) |
Oct 04, 2021 | 43.70 | 43.77 | 40.67 | 40.99 | 6,243,765 | -3.56(-7.99%) |