Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 46.80 | 49.60 | 46.80 | 47.80 | 6,506 | +0.80(+1.70%) |
Dec 30, 2021 | 45.40 | 48.60 | 45.40 | 47.00 | 7,970 | +1.00(+2.17%) |
Dec 29, 2021 | 46.00 | 47.00 | 45.20 | 46.00 | 6,872 | -0.40(-0.86%) |
Dec 28, 2021 | 46.20 | 47.00 | 45.00 | 46.40 | 7,541 | -0.40(-0.85%) |
Dec 27, 2021 | 47.20 | 47.70 | 45.20 | 46.80 | 8,573 | -0.80(-1.68%) |
Dec 23, 2021 | 48.60 | 49.00 | 47.20 | 47.60 | 4,690 | -1.00(-2.06%) |
Dec 22, 2021 | 48.80 | 50.00 | 47.70 | 48.60 | 2,578 | -0.20(-0.41%) |
Dec 21, 2021 | 47.80 | 51.96 | 47.80 | 48.80 | 9,847 | -0.20(-0.41%) |
Dec 20, 2021 | 50.40 | 51.90 | 48.40 | 49.00 | 6,054 | -2.00(-3.92%) |
Dec 17, 2021 | 52.40 | 53.10 | 50.45 | 51.00 | 3,993 | -0.20(-0.39%) |
Dec 16, 2021 | 51.80 | 54.80 | 50.20 | 51.20 | 3,014 | -0.60(-1.16%) |
Dec 15, 2021 | 50.00 | 53.24 | 48.02 | 51.80 | 4,424 | +1.80(+3.60%) |
Dec 14, 2021 | 52.00 | 53.38 | 49.40 | 50.00 | 5,690 | -0.80(-1.57%) |
Dec 13, 2021 | 53.00 | 53.78 | 50.43 | 50.80 | 4,004 | -2.20(-4.15%) |
Dec 10, 2021 | 54.00 | 55.00 | 52.20 | 53.00 | 7,910 | -0.80(-1.49%) |
Dec 09, 2021 | 54.40 | 55.60 | 53.40 | 53.80 | 4,893 | -1.00(-1.82%) |
Dec 08, 2021 | 54.60 | 55.80 | 52.59 | 54.80 | 6,712 | +0.60(+1.11%) |
Dec 07, 2021 | 50.60 | 55.58 | 50.60 | 54.20 | 17,390 | +3.80(+7.54%) |
Dec 06, 2021 | 49.60 | 53.40 | 46.80 | 50.40 | 11,556 | +1.20(+2.44%) |
Dec 03, 2021 | 53.00 | 54.20 | 48.60 | 49.20 | 5,844 | -3.00(-5.75%) |
Dec 02, 2021 | 49.60 | 52.80 | 49.60 | 52.20 | 7,928 | +1.80(+3.57%) |
Dec 01, 2021 | 53.00 | 56.60 | 49.80 | 50.40 | 13,616 | -1.60(-3.08%) |
Nov 30, 2021 | 53.20 | 55.20 | 50.80 | 52.00 | 19,730 | -1.80(-3.35%) |
Nov 29, 2021 | 58.00 | 61.03 | 52.80 | 53.80 | 18,865 | -3.40(-5.94%) |
Nov 26, 2021 | 61.20 | 61.99 | 56.00 | 57.20 | 8,956 | -4.60(-7.44%) |
Nov 24, 2021 | 62.80 | 64.60 | 61.40 | 61.80 | 11,860 | -1.50(-2.37%) |
Nov 23, 2021 | 67.40 | 68.57 | 60.20 | 63.30 | 17,766 | -4.90(-7.18%) |
Nov 22, 2021 | 69.40 | 69.40 | 64.80 | 68.20 | 11,287 | -1.20(-1.73%) |
Nov 19, 2021 | 72.00 | 73.79 | 68.20 | 69.40 | 7,550 | -2.00(-2.80%) |
Nov 18, 2021 | 70.00 | 72.00 | 67.20 | 71.40 | 8,992 | +1.20(+1.71%) |
Nov 17, 2021 | 68.00 | 70.80 | 67.80 | 70.20 | 7,160 | +2.60(+3.85%) |
Nov 16, 2021 | 70.40 | 71.20 | 67.00 | 67.60 | 10,555 | -3.80(-5.32%) |
Nov 15, 2021 | 72.60 | 74.00 | 70.60 | 71.40 | 5,218 | -1.40(-1.92%) |
Nov 12, 2021 | 72.60 | 74.00 | 70.00 | 72.80 | 7,782 | +0.20(+0.28%) |
Nov 11, 2021 | 73.40 | 76.33 | 68.00 | 72.60 | 20,125 | -1.00(-1.36%) |
Nov 10, 2021 | 76.40 | 73.60 | 15,976 | -1.60(-2.13%) | ||
Nov 09, 2021 | 74.40 | 77.00 | 70.60 | 75.20 | 16,277 | +0.40(+0.53%) |
Nov 08, 2021 | 78.80 | 80.65 | 74.20 | 74.80 | 9,671 | -2.80(-3.61%) |
Nov 05, 2021 | 80.00 | 81.50 | 77.60 | 77.60 | 5,060 | -2.20(-2.76%) |
Nov 04, 2021 | 82.20 | 84.00 | 79.00 | 79.80 | 4,245 | -3.00(-3.62%) |
Nov 03, 2021 | 81.20 | 83.87 | 81.20 | 82.80 | 2,626 | +1.40(+1.72%) |
Nov 02, 2021 | 84.00 | 85.60 | 79.80 | 81.40 | 4,671 | -2.20(-2.63%) |
Nov 01, 2021 | 81.40 | 87.80 | 81.40 | 83.60 | 5,941 | +2.20(+2.70%) |
Oct 29, 2021 | 83.20 | 85.80 | 80.60 | 81.40 | 3,275 | -3.00(-3.55%) |
Oct 28, 2021 | 83.20 | 86.80 | 81.80 | 84.40 | 3,600 | +1.60(+1.93%) |
Oct 27, 2021 | 80.60 | 85.60 | 80.20 | 82.80 | 6,840 | +1.00(+1.22%) |
Oct 26, 2021 | 82.00 | 81.80 | 4,193 | +0.60(+0.74%) | ||
Oct 25, 2021 | 82.60 | 84.00 | 80.80 | 81.20 | 4,694 | -1.20(-1.46%) |
Oct 22, 2021 | 86.00 | 86.00 | 80.40 | 82.40 | 7,820 | -4.80(-5.50%) |
Oct 21, 2021 | 90.00 | 92.00 | 86.80 | 87.20 | 2,314 | -2.60(-2.90%) |
Oct 20, 2021 | 92.00 | 92.80 | 88.08 | 89.80 | 3,339 | -2.40(-2.60%) |
Oct 19, 2021 | 93.00 | 96.60 | 90.60 | 92.20 | 5,421 | -0.80(-0.86%) |
Oct 18, 2021 | 94.20 | 94.80 | 91.00 | 93.00 | 3,614 | -1.20(-1.27%) |
Oct 15, 2021 | 94.60 | 98.00 | 92.40 | 94.20 | 5,559 | +1.00(+1.07%) |
Oct 14, 2021 | 92.60 | 96.60 | 92.60 | 93.20 | 4,158 | +0.60(+0.65%) |
Oct 13, 2021 | 91.80 | 94.80 | 90.93 | 92.60 | 3,422 | +1.40(+1.54%) |
Oct 12, 2021 | 90.80 | 92.00 | 88.80 | 91.20 | 4,508 | +1.40(+1.56%) |
Oct 11, 2021 | 81.60 | 95.00 | 81.60 | 89.80 | 12,402 | +8.20(+10.05%) |
Oct 08, 2021 | 82.20 | 85.00 | 80.00 | 81.60 | 3,812 | -1.40(-1.69%) |
Oct 07, 2021 | 82.60 | 85.00 | 81.80 | 83.00 | 2,612 | +0.40(+0.48%) |
Oct 06, 2021 | 81.80 | 84.55 | 80.20 | 82.60 | 3,582 | -0.20(-0.24%) |
Oct 05, 2021 | 88.40 | 88.60 | 79.43 | 82.80 | 11,013 | -6.10(-6.86%) |
Oct 04, 2021 | 92.60 | 93.12 | 88.40 | 88.90 | 3,758 | -3.90(-4.20%) |