Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.00 | 44.80 | 41.20 | 41.60 | 9,542 | -1.20(-2.80%) |
Dec 30, 2021 | 39.20 | 45.20 | 39.20 | 42.80 | 25,770 | +2.80(+7.00%) |
Dec 29, 2021 | 44.00 | 44.36 | 38.88 | 40.00 | 25,565 | -3.20(-7.41%) |
Dec 28, 2021 | 41.20 | 46.80 | 40.80 | 43.20 | 36,821 | +2.40(+5.88%) |
Dec 27, 2021 | 42.00 | 42.84 | 40.40 | 40.80 | 10,815 | -1.60(-3.77%) |
Dec 23, 2021 | 42.00 | 44.40 | 41.20 | 42.40 | 10,746 | +0.00(+0.00%) |
Dec 22, 2021 | 42.80 | 43.60 | 42.00 | 42.40 | 7,514 | -0.80(-1.85%) |
Dec 21, 2021 | 41.60 | 44.22 | 41.60 | 43.20 | 9,048 | +1.80(+4.35%) |
Dec 20, 2021 | 42.00 | 42.00 | 40.80 | 41.40 | 3,659 | -0.60(-1.43%) |
Dec 17, 2021 | 41.20 | 43.60 | 40.40 | 42.00 | 11,689 | +0.40(+0.96%) |
Dec 16, 2021 | 41.60 | 41.60 | 40.40 | 41.60 | 4,939 | +1.60(+4.00%) |
Dec 15, 2021 | 44.00 | 44.40 | 39.60 | 40.00 | 14,964 | -2.40(-5.66%) |
Dec 14, 2021 | 47.20 | 47.36 | 42.00 | 42.40 | 9,461 | -6.00(-12.40%) |
Dec 13, 2021 | 48.80 | 50.00 | 46.00 | 48.40 | 2,975 | -0.40(-0.82%) |
Dec 10, 2021 | 48.40 | 51.20 | 47.60 | 48.80 | 3,562 | +0.00(+0.00%) |
Dec 09, 2021 | 54.00 | 54.00 | 48.80 | 48.80 | 4,060 | -3.60(-6.87%) |
Dec 08, 2021 | 48.40 | 54.00 | 48.00 | 52.40 | 6,052 | +4.00(+8.26%) |
Dec 07, 2021 | 48.80 | 50.00 | 48.00 | 48.40 | 4,209 | +0.80(+1.68%) |
Dec 06, 2021 | 44.00 | 48.40 | 42.80 | 47.60 | 8,839 | +3.60(+8.18%) |
Dec 03, 2021 | 48.00 | 48.40 | 43.20 | 44.00 | 13,263 | -3.60(-7.56%) |
Dec 02, 2021 | 50.40 | 50.60 | 47.20 | 47.60 | 10,243 | -2.40(-4.80%) |
Dec 01, 2021 | 53.20 | 54.40 | 49.60 | 50.00 | 6,933 | -1.60(-3.10%) |
Nov 30, 2021 | 54.40 | 55.60 | 54.40 | 51.60 | 7,548 | -2.80(-5.15%) |
Nov 29, 2021 | 58.00 | 59.60 | 52.00 | 54.40 | 12,601 | -2.00(-3.55%) |
Nov 26, 2021 | 58.00 | 58.80 | 55.20 | 56.40 | 7,260 | -4.80(-7.84%) |
Nov 24, 2021 | 57.60 | 61.60 | 56.42 | 61.20 | 7,743 | +4.40(+7.75%) |
Nov 23, 2021 | 58.00 | 59.60 | 56.40 | 56.80 | 6,735 | -2.00(-3.40%) |
Nov 22, 2021 | 65.60 | 66.40 | 55.20 | 58.80 | 19,993 | -6.80(-10.37%) |
Nov 19, 2021 | 65.60 | 67.20 | 65.20 | 65.60 | 4,564 | -1.20(-1.80%) |
Nov 18, 2021 | 72.80 | 73.20 | 65.20 | 66.80 | 18,009 | -6.00(-8.24%) |
Nov 17, 2021 | 76.80 | 76.80 | 72.00 | 72.80 | 10,670 | -4.00(-5.21%) |
Nov 16, 2021 | 81.20 | 81.20 | 75.20 | 76.80 | 10,712 | -5.60(-6.80%) |
Nov 15, 2021 | 78.80 | 83.57 | 78.00 | 82.40 | 17,745 | +3.60(+4.57%) |
Nov 12, 2021 | 75.60 | 81.20 | 75.60 | 78.80 | 9,876 | +2.40(+3.14%) |
Nov 11, 2021 | 75.60 | 77.60 | 75.60 | 76.40 | 3,221 | +0.00(+0.00%) |
Nov 10, 2021 | 76.80 | 76.40 | 8,990 | -0.40(-0.52%) | ||
Nov 09, 2021 | 77.60 | 78.80 | 76.00 | 76.80 | 3,973 | -1.60(-2.04%) |
Nov 08, 2021 | 76.40 | 79.60 | 76.40 | 78.40 | 5,406 | +1.60(+2.08%) |
Nov 05, 2021 | 77.20 | 78.00 | 76.00 | 76.80 | 5,797 | -0.40(-0.52%) |
Nov 04, 2021 | 78.80 | 83.60 | 76.76 | 77.20 | 31,399 | -2.00(-2.53%) |
Nov 03, 2021 | 78.80 | 80.00 | 78.40 | 79.20 | 2,830 | +0.40(+0.51%) |
Nov 02, 2021 | 80.00 | 80.00 | 77.60 | 78.80 | 5,102 | -0.80(-1.01%) |
Nov 01, 2021 | 77.60 | 80.40 | 78.00 | 79.60 | 4,904 | +1.60(+2.05%) |
Oct 29, 2021 | 79.60 | 80.80 | 77.00 | 78.00 | 5,177 | -1.60(-2.01%) |
Oct 28, 2021 | 81.60 | 83.48 | 78.00 | 79.60 | 13,749 | -0.80(-1.00%) |
Oct 27, 2021 | 77.60 | 86.00 | 77.20 | 80.40 | 55,405 | +2.00(+2.55%) |
Oct 26, 2021 | 77.20 | 78.40 | 14,766 | +1.20(+1.55%) | ||
Oct 25, 2021 | 78.40 | 78.40 | 76.80 | 77.20 | 3,491 | +0.80(+1.05%) |
Oct 22, 2021 | 81.60 | 82.00 | 75.60 | 76.40 | 8,270 | -5.60(-6.83%) |
Oct 21, 2021 | 83.60 | 84.42 | 81.26 | 82.00 | 4,907 | -2.40(-2.84%) |
Oct 20, 2021 | 83.20 | 84.80 | 82.00 | 84.40 | 3,336 | +0.80(+0.96%) |
Oct 19, 2021 | 83.60 | 84.60 | 82.40 | 83.60 | 3,607 | -0.40(-0.48%) |
Oct 18, 2021 | 81.20 | 84.40 | 80.40 | 84.00 | 7,810 | +2.80(+3.45%) |
Oct 15, 2021 | 84.00 | 84.00 | 80.80 | 81.20 | 3,641 | -2.80(-3.33%) |
Oct 14, 2021 | 83.60 | 85.60 | 81.60 | 84.00 | 6,581 | +0.80(+0.96%) |
Oct 13, 2021 | 83.20 | 83.60 | 82.00 | 83.20 | 1,344 | +0.40(+0.48%) |
Oct 12, 2021 | 81.20 | 82.80 | 80.00 | 82.80 | 4,263 | +1.20(+1.47%) |
Oct 11, 2021 | 82.00 | 82.80 | 81.20 | 81.60 | 1,752 | -0.80(-0.97%) |
Oct 08, 2021 | 83.20 | 84.80 | 82.00 | 82.40 | 4,803 | -1.60(-1.90%) |
Oct 07, 2021 | 84.00 | 84.80 | 82.00 | 84.00 | 6,773 | +0.00(+0.00%) |
Oct 06, 2021 | 82.00 | 84.80 | 81.24 | 84.00 | 5,298 | +2.00(+2.44%) |
Oct 05, 2021 | 81.60 | 82.40 | 81.60 | 82.00 | 1,309 | +0.00(+0.00%) |
Oct 04, 2021 | 84.40 | 84.40 | 81.60 | 82.00 | 4,585 | -1.60(-1.91%) |