Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.70 | 35.42 | 32.80 | 32.86 | 8,982,523 | -1.53(-4.45%) |
Dec 30, 2021 | 33.98 | 36.00 | 33.70 | 34.39 | 10,773,164 | +0.48(+1.42%) |
Dec 29, 2021 | 34.86 | 35.80 | 33.37 | 33.91 | 8,668,581 | -1.23(-3.50%) |
Dec 28, 2021 | 37.19 | 37.35 | 34.51 | 35.14 | 12,477,250 | -4.26(-10.81%) |
Dec 27, 2021 | 39.00 | 40.78 | 38.14 | 39.40 | 14,282,665 | +1.27(+3.33%) |
Dec 23, 2021 | 34.05 | 38.73 | 33.05 | 38.13 | 15,471,704 | +4.00(+11.72%) |
Dec 22, 2021 | 34.19 | 35.20 | 33.45 | 34.13 | 8,086,554 | -0.30(-0.87%) |
Dec 21, 2021 | 34.24 | 34.79 | 32.80 | 34.43 | 9,767,285 | +1.96(+6.04%) |
Dec 20, 2021 | 32.19 | 33.48 | 31.45 | 32.47 | 9,266,953 | -1.39(-4.11%) |
Dec 17, 2021 | 33.90 | 35.95 | 32.38 | 33.86 | 11,684,416 | -1.65(-4.65%) |
Dec 16, 2021 | 39.01 | 39.80 | 34.62 | 35.51 | 11,376,102 | -3.22(-8.31%) |
Dec 15, 2021 | 37.02 | 39.96 | 34.30 | 38.73 | 15,157,332 | +1.40(+3.75%) |
Dec 14, 2021 | 35.95 | 38.42 | 35.58 | 37.33 | 9,876,400 | +0.49(+1.33%) |
Dec 13, 2021 | 39.61 | 39.63 | 36.46 | 36.84 | 11,566,417 | -3.60(-8.90%) |
Dec 10, 2021 | 43.12 | 43.60 | 39.20 | 40.44 | 8,529,299 | -0.93(-2.25%) |
Dec 09, 2021 | 45.70 | 46.00 | 41.11 | 41.37 | 11,754,191 | -5.27(-11.30%) |
Dec 08, 2021 | 45.49 | 47.21 | 43.91 | 46.64 | 8,384,082 | +0.49(+1.06%) |
Dec 07, 2021 | 44.29 | 47.11 | 43.77 | 46.15 | 11,182,611 | +4.34(+10.38%) |
Dec 06, 2021 | 37.96 | 44.08 | 35.97 | 41.81 | 16,428,737 | +0.17(+0.41%) |
Dec 03, 2021 | 48.89 | 49.65 | 40.21 | 41.64 | 16,794,940 | -7.43(-15.14%) |
Dec 02, 2021 | 50.50 | 52.55 | 47.05 | 49.07 | 13,217,417 | -1.72(-3.39%) |
Dec 01, 2021 | 52.61 | 57.70 | 49.81 | 50.79 | 18,644,136 | -0.28(-0.55%) |
Nov 30, 2021 | 52.10 | 54.85 | 49.09 | 51.07 | 14,539,912 | -0.32(-0.62%) |
Nov 29, 2021 | 52.15 | 52.30 | 48.12 | 51.39 | 11,222,258 | +2.19(+4.45%) |
Nov 26, 2021 | 49.17 | 51.20 | 48.05 | 49.20 | 6,711,162 | -3.19(-6.09%) |
Nov 24, 2021 | 49.99 | 52.65 | 48.90 | 52.39 | 8,105,414 | +0.27(+0.52%) |
Nov 23, 2021 | 50.78 | 53.77 | 50.78 | 52.12 | 11,321,373 | +2.55(+5.14%) |
Nov 22, 2021 | 55.14 | 56.00 | 48.39 | 49.57 | 13,139,056 | -5.11(-9.35%) |
Nov 19, 2021 | 51.84 | 56.80 | 51.79 | 54.68 | 14,141,864 | +3.22(+6.26%) |
Nov 18, 2021 | 50.90 | 52.03 | 47.41 | 51.46 | 13,800,060 | +0.51(+1.00%) |
Nov 17, 2021 | 55.69 | 56.62 | 48.76 | 50.95 | 18,312,626 | -4.42(-7.98%) |
Nov 16, 2021 | 51.33 | 57.68 | 50.77 | 55.37 | 27,027,444 | -0.03(-0.05%) |
Nov 15, 2021 | 72.59 | 73.50 | 54.65 | 55.40 | 34,605,264 | -20.52(-27.03%) |
Nov 12, 2021 | 70.00 | 76.83 | 67.50 | 75.92 | 13,218,898 | +5.23(+7.40%) |
Nov 11, 2021 | 66.82 | 72.90 | 66.10 | 70.69 | 10,731,767 | +5.85(+9.02%) |
Nov 10, 2021 | 79.19 | 64.12 | 64.84 | 19,190,228 | -11.25(-14.79%) | |
Nov 09, 2021 | 81.51 | 83.45 | 72.01 | 76.09 | 16,464,158 | +0.79(+1.05%) |
Nov 08, 2021 | 70.01 | 77.33 | 70.01 | 75.30 | 16,463,978 | +11.48(+17.99%) |
Nov 05, 2021 | 65.02 | 65.77 | 61.97 | 63.82 | 7,396,919 | -0.47(-0.73%) |
Nov 04, 2021 | 63.88 | 65.69 | 61.67 | 64.29 | 10,286,633 | -0.37(-0.57%) |
Nov 03, 2021 | 61.60 | 64.94 | 58.80 | 64.66 | 14,048,755 | +1.32(+2.08%) |
Nov 02, 2021 | 58.50 | 63.34 | 58.30 | 63.34 | 18,574,864 | +7.83(+14.11%) |
Nov 01, 2021 | 52.34 | 57.79 | 55.10 | 55.51 | 15,352,456 | +3.27(+6.26%) |
Oct 29, 2021 | 50.83 | 52.75 | 49.80 | 52.24 | 9,944,616 | +1.85(+3.67%) |
Oct 28, 2021 | 52.19 | 49.85 | 50.39 | 11,042,723 | +0.35(+0.70%) | |
Oct 27, 2021 | 50.82 | 51.30 | 48.90 | 50.04 | 8,842,994 | -2.82(-5.33%) |
Oct 26, 2021 | 53.88 | 52.86 | 10,071,871 | -1.83(-3.35%) | ||
Oct 25, 2021 | 51.10 | 55.29 | 54.69 | 14,894,327 | +5.23(+10.57%) | |
Oct 22, 2021 | 50.56 | 47.37 | 49.46 | 9,819,516 | -1.45(-2.85%) | |
Oct 21, 2021 | 52.67 | 53.99 | 49.40 | 50.91 | 15,362,337 | -2.16(-4.07%) |
Oct 20, 2021 | 54.11 | 56.48 | 52.50 | 53.07 | 22,108,256 | -0.84(-1.56%) |
Oct 19, 2021 | 51.60 | 54.01 | 48.78 | 53.91 | 23,556,428 | +2.47(+4.80%) |
Oct 18, 2021 | 48.39 | 53.42 | 48.27 | 51.44 | 22,323,148 | +2.55(+5.22%) |
Oct 15, 2021 | 45.50 | 48.95 | 45.16 | 48.89 | 22,547,388 | +5.30(+12.16%) |
Oct 14, 2021 | 44.30 | 44.88 | 42.30 | 43.59 | 10,287,030 | -0.20(-0.46%) |
Oct 13, 2021 | 40.66 | 43.88 | 39.55 | 43.79 | 9,879,771 | +2.93(+7.17%) |
Oct 12, 2021 | 42.88 | 43.04 | 39.63 | 40.86 | 10,226,353 | -2.10(-4.89%) |
Oct 11, 2021 | 40.56 | 44.12 | 40.43 | 42.96 | 14,160,026 | +3.47(+8.79%) |
Oct 08, 2021 | 38.74 | 39.98 | 37.98 | 39.49 | 7,564,153 | +1.07(+2.79%) |
Oct 07, 2021 | 38.15 | 38.59 | 37.11 | 38.42 | 8,009,551 | -0.54(-1.39%) |
Oct 06, 2021 | 38.49 | 39.80 | 37.44 | 38.96 | 15,411,562 | +1.77(+4.76%) |
Oct 05, 2021 | 34.19 | 37.29 | 33.88 | 37.19 | 11,533,257 | +3.56(+10.59%) |
Oct 04, 2021 | 32.81 | 33.85 | 31.89 | 33.63 | 7,855,861 | +0.46(+1.39%) |