Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 51.04 | 52.14 | 49.54 | 49.60 | 221,987 | -1.49(-2.92%) |
Dec 30, 2021 | 51.02 | 51.92 | 48.26 | 51.09 | 338,789 | +2.31(+4.74%) |
Dec 29, 2021 | 49.82 | 49.93 | 48.04 | 48.78 | 327,074 | -1.01(-2.03%) |
Dec 28, 2021 | 50.36 | 50.82 | 49.20 | 49.79 | 228,182 | -0.51(-1.01%) |
Dec 27, 2021 | 51.08 | 51.57 | 50.03 | 50.30 | 236,616 | -0.34(-0.67%) |
Dec 23, 2021 | 51.17 | 51.33 | 50.12 | 50.64 | 286,451 | -0.78(-1.52%) |
Dec 22, 2021 | 51.22 | 52.47 | 50.22 | 51.42 | 284,572 | +0.29(+0.57%) |
Dec 21, 2021 | 49.62 | 51.40 | 48.40 | 51.13 | 443,462 | +1.45(+2.92%) |
Dec 20, 2021 | 47.33 | 49.82 | 46.75 | 49.68 | 491,424 | +0.72(+1.47%) |
Dec 17, 2021 | 46.04 | 49.27 | 44.54 | 48.96 | 965,309 | +2.21(+4.73%) |
Dec 16, 2021 | 49.80 | 49.80 | 45.73 | 46.75 | 595,874 | -2.41(-4.90%) |
Dec 15, 2021 | 46.92 | 49.77 | 46.14 | 49.16 | 451,548 | +2.07(+4.40%) |
Dec 14, 2021 | 47.09 | 47.64 | 45.11 | 47.09 | 590,046 | -1.37(-2.83%) |
Dec 13, 2021 | 48.77 | 51.22 | 47.38 | 48.46 | 546,353 | -0.32(-0.66%) |
Dec 10, 2021 | 51.16 | 52.55 | 48.08 | 48.78 | 337,428 | -1.44(-2.87%) |
Dec 09, 2021 | 52.19 | 53.60 | 49.25 | 50.22 | 662,831 | -2.31(-4.40%) |
Dec 08, 2021 | 51.80 | 53.08 | 50.87 | 52.53 | 534,298 | +0.73(+1.41%) |
Dec 07, 2021 | 51.00 | 54.28 | 50.88 | 51.80 | 625,488 | +3.25(+6.69%) |
Dec 06, 2021 | 47.96 | 51.76 | 45.38 | 48.55 | 1,266,716 | +0.29(+0.60%) |
Dec 03, 2021 | 61.29 | 62.50 | 47.81 | 48.26 | 3,156,976 | -16.89(-25.92%) |
Dec 02, 2021 | 63.52 | 67.13 | 63.30 | 65.15 | 672,948 | +0.92(+1.43%) |
Dec 01, 2021 | 73.50 | 73.62 | 63.95 | 64.23 | 446,245 | -8.12(-11.22%) |
Nov 30, 2021 | 73.95 | 75.44 | 70.08 | 72.35 | 1,140,037 | -1.63(-2.20%) |
Nov 29, 2021 | 73.94 | 74.67 | 72.02 | 73.98 | 232,660 | +1.17(+1.61%) |
Nov 26, 2021 | 72.50 | 74.87 | 70.73 | 72.81 | 183,981 | -0.67(-0.91%) |
Nov 24, 2021 | 72.70 | 75.04 | 70.01 | 73.48 | 280,194 | +0.07(+0.10%) |
Nov 23, 2021 | 74.70 | 74.99 | 69.32 | 73.41 | 654,540 | -1.72(-2.29%) |
Nov 22, 2021 | 84.76 | 85.58 | 74.47 | 75.13 | 787,180 | -9.33(-11.05%) |
Nov 19, 2021 | 87.34 | 89.72 | 84.34 | 84.46 | 272,805 | -2.32(-2.67%) |
Nov 18, 2021 | 88.03 | 86.93 | 86.08 | 86.78 | 192,008 | -1.31(-1.49%) |
Nov 17, 2021 | 87.94 | 88.88 | 85.14 | 88.09 | 162,792 | -0.03(-0.03%) |
Nov 16, 2021 | 84.93 | 88.27 | 84.15 | 88.12 | 127,594 | +3.02(+3.55%) |
Nov 15, 2021 | 88.52 | 88.52 | 84.55 | 85.10 | 136,276 | -3.51(-3.96%) |
Nov 12, 2021 | 86.61 | 89.23 | 86.09 | 88.61 | 147,543 | +2.87(+3.35%) |
Nov 11, 2021 | 86.50 | 87.99 | 85.53 | 85.74 | 158,090 | +0.57(+0.67%) |
Nov 10, 2021 | 87.72 | 85.17 | 285,125 | -3.63(-4.09%) | ||
Nov 09, 2021 | 88.49 | 89.98 | 87.00 | 88.80 | 223,183 | +1.15(+1.31%) |
Nov 08, 2021 | 87.60 | 89.83 | 87.23 | 87.65 | 124,656 | +0.72(+0.83%) |
Nov 05, 2021 | 90.83 | 91.92 | 85.80 | 86.93 | 274,182 | -3.12(-3.46%) |
Nov 04, 2021 | 89.38 | 91.36 | 89.17 | 90.05 | 171,547 | +1.65(+1.87%) |
Nov 03, 2021 | 86.34 | 88.79 | 84.88 | 88.40 | 184,857 | +1.72(+1.98%) |
Nov 02, 2021 | 88.72 | 90.27 | 86.00 | 86.68 | 188,226 | -1.95(-2.20%) |
Nov 01, 2021 | 88.59 | 89.14 | 87.58 | 88.63 | 154,301 | +0.28(+0.32%) |
Oct 29, 2021 | 86.59 | 89.00 | 83.95 | 88.35 | 163,556 | +0.77(+0.88%) |
Oct 28, 2021 | 87.81 | 89.45 | 86.25 | 87.58 | 243,553 | -0.10(-0.11%) |
Oct 27, 2021 | 90.12 | 91.39 | 87.30 | 87.68 | 166,577 | -2.28(-2.53%) |
Oct 26, 2021 | 92.60 | 89.96 | 225,384 | -2.21(-2.40%) | ||
Oct 25, 2021 | 92.23 | 94.01 | 90.15 | 92.17 | 186,777 | +0.30(+0.33%) |
Oct 22, 2021 | 92.07 | 93.16 | 91.19 | 91.87 | 111,405 | -1.08(-1.16%) |
Oct 21, 2021 | 92.46 | 94.40 | 92.20 | 92.95 | 178,060 | +0.04(+0.04%) |
Oct 20, 2021 | 94.15 | 95.50 | 92.18 | 92.91 | 190,081 | -0.84(-0.90%) |
Oct 19, 2021 | 92.59 | 94.50 | 91.95 | 93.75 | 198,926 | +2.76(+3.03%) |
Oct 18, 2021 | 87.43 | 91.20 | 86.58 | 90.99 | 171,583 | +3.34(+3.81%) |
Oct 15, 2021 | 89.97 | 90.43 | 87.21 | 87.65 | 243,801 | -1.71(-1.91%) |
Oct 14, 2021 | 88.76 | 91.23 | 88.38 | 89.36 | 273,301 | +1.83(+2.09%) |
Oct 13, 2021 | 85.54 | 88.05 | 85.54 | 87.53 | 221,942 | +2.65(+3.12%) |
Oct 12, 2021 | 84.61 | 85.46 | 83.45 | 84.88 | 220,963 | +1.31(+1.57%) |
Oct 11, 2021 | 80.12 | 84.03 | 80.12 | 83.57 | 204,750 | +2.68(+3.31%) |
Oct 08, 2021 | 82.15 | 82.50 | 80.19 | 80.89 | 179,181 | -1.56(-1.89%) |
Oct 07, 2021 | 82.40 | 84.54 | 82.34 | 82.45 | 191,491 | +1.11(+1.36%) |
Oct 06, 2021 | 80.05 | 82.52 | 80.05 | 81.34 | 220,376 | +0.21(+0.26%) |
Oct 05, 2021 | 79.14 | 81.21 | 79.10 | 81.13 | 161,328 | +1.82(+2.29%) |
Oct 04, 2021 | 83.95 | 85.60 | 78.93 | 79.31 | 265,324 | -5.65(-6.65%) |