Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.99 | 45.28 | 39.00 | 45.00 | 23,459 | +1.12(+2.56%) |
Dec 30, 2021 | 43.50 | 44.86 | 42.23 | 43.88 | 16,332 | +0.38(+0.86%) |
Dec 29, 2021 | 42.75 | 45.00 | 40.65 | 43.50 | 26,937 | +1.58(+3.76%) |
Dec 28, 2021 | 46.50 | 46.50 | 41.92 | 41.92 | 25,479 | -5.21(-11.04%) |
Dec 27, 2021 | 48.81 | 50.25 | 46.58 | 47.13 | 24,293 | -2.74(-5.50%) |
Dec 23, 2021 | 49.50 | 51.75 | 48.79 | 49.88 | 16,252 | -0.08(-0.15%) |
Dec 22, 2021 | 49.50 | 52.50 | 49.50 | 49.95 | 12,284 | +0.63(+1.28%) |
Dec 21, 2021 | 50.25 | 52.49 | 49.32 | 49.32 | 15,246 | -0.18(-0.36%) |
Dec 20, 2021 | 50.25 | 51.75 | 49.50 | 49.50 | 9,921 | -2.25(-4.35%) |
Dec 17, 2021 | 51.52 | 54.75 | 50.38 | 51.75 | 29,346 | -1.39(-2.61%) |
Dec 16, 2021 | 53.25 | 54.44 | 50.63 | 53.14 | 14,746 | -0.50(-0.94%) |
Dec 15, 2021 | 48.75 | 53.77 | 48.56 | 53.64 | 15,012 | +3.38(+6.73%) |
Dec 14, 2021 | 48.09 | 59.25 | 48.09 | 50.26 | 36,789 | +0.68(+1.38%) |
Dec 13, 2021 | 56.25 | 56.25 | 49.50 | 49.58 | 13,500 | -3.88(-7.27%) |
Dec 10, 2021 | 52.50 | 54.74 | 50.25 | 53.46 | 12,391 | +1.71(+3.30%) |
Dec 09, 2021 | 50.66 | 54.00 | 50.09 | 51.75 | 17,634 | +1.40(+2.79%) |
Dec 08, 2021 | 47.25 | 51.00 | 46.88 | 50.35 | 8,330 | +2.92(+6.15%) |
Dec 07, 2021 | 45.28 | 48.52 | 45.28 | 47.43 | 13,030 | +1.73(+3.79%) |
Dec 06, 2021 | 43.50 | 46.25 | 42.05 | 45.70 | 20,951 | +1.90(+4.33%) |
Dec 03, 2021 | 47.05 | 47.05 | 43.80 | 43.80 | 17,619 | -3.44(-7.29%) |
Dec 02, 2021 | 46.50 | 48.67 | 45.00 | 47.24 | 14,841 | +0.72(+1.55%) |
Dec 01, 2021 | 48.75 | 50.25 | 46.50 | 46.52 | 16,892 | -4.09(-8.09%) |
Nov 30, 2021 | 50.25 | 51.00 | 46.88 | 50.62 | 27,904 | -0.53(-1.04%) |
Nov 29, 2021 | 56.25 | 56.02 | 51.08 | 51.15 | 27,005 | -5.03(-8.96%) |
Nov 26, 2021 | 53.17 | 56.20 | 52.35 | 56.18 | 8,784 | +1.01(+1.84%) |
Nov 24, 2021 | 51.60 | 55.17 | 51.60 | 55.17 | 13,893 | +2.00(+3.75%) |
Nov 23, 2021 | 50.30 | 54.00 | 50.27 | 53.17 | 12,911 | +1.42(+2.75%) |
Nov 22, 2021 | 55.61 | 56.25 | 49.61 | 51.75 | 39,044 | -3.41(-6.19%) |
Nov 19, 2021 | 57.59 | 59.25 | 54.95 | 55.16 | 16,358 | -2.07(-3.62%) |
Nov 18, 2021 | 60.00 | 60.66 | 57.08 | 57.23 | 17,462 | -3.47(-5.72%) |
Nov 17, 2021 | 61.05 | 62.93 | 60.00 | 60.70 | 11,272 | -1.48(-2.39%) |
Nov 16, 2021 | 63.75 | 64.33 | 60.94 | 62.19 | 16,778 | -2.31(-3.58%) |
Nov 15, 2021 | 66.00 | 66.75 | 62.55 | 64.50 | 21,071 | +0.45(+0.70%) |
Nov 12, 2021 | 61.25 | 64.49 | 61.25 | 64.05 | 12,292 | +3.02(+4.95%) |
Nov 11, 2021 | 60.75 | 61.66 | 60.15 | 61.03 | 9,604 | +0.46(+0.76%) |
Nov 10, 2021 | 60.75 | 60.57 | 18,107 | -1.23(-1.99%) | ||
Nov 09, 2021 | 63.00 | 63.68 | 61.51 | 61.80 | 16,493 | -1.88(-2.96%) |
Nov 08, 2021 | 63.75 | 65.20 | 63.08 | 63.68 | 11,461 | -0.08(-0.12%) |
Nov 05, 2021 | 64.35 | 65.81 | 62.48 | 63.76 | 8,139 | -0.71(-1.11%) |
Nov 04, 2021 | 64.50 | 65.26 | 63.52 | 64.47 | 11,222 | -1.07(-1.64%) |
Nov 03, 2021 | 67.33 | 67.49 | 63.90 | 65.54 | 11,981 | -1.54(-2.29%) |
Nov 02, 2021 | 65.25 | 69.00 | 64.25 | 67.08 | 20,606 | +2.36(+3.65%) |
Nov 01, 2021 | 62.70 | 65.92 | 63.04 | 64.72 | 17,634 | +0.97(+1.52%) |
Oct 29, 2021 | 66.00 | 66.75 | 63.75 | 63.75 | 17,047 | -2.33(-3.53%) |
Oct 28, 2021 | 65.25 | 68.25 | 61.05 | 66.08 | 42,637 | -0.53(-0.79%) |
Oct 27, 2021 | 66.85 | 69.29 | 66.60 | 66.61 | 28,588 | -3.05(-4.37%) |
Oct 26, 2021 | 72.00 | 69.65 | 87,139 | -6.10(-8.05%) | ||
Oct 25, 2021 | 71.25 | 78.00 | 63.75 | 75.75 | 302,417 | +18.57(+32.48%) |
Oct 22, 2021 | 60.83 | 62.24 | 57.18 | 57.18 | 73,628 | -5.08(-8.16%) |
Oct 21, 2021 | 59.25 | 62.92 | 59.25 | 62.26 | 13,968 | +1.06(+1.74%) |
Oct 20, 2021 | 59.02 | 62.21 | 58.91 | 61.19 | 11,561 | +1.72(+2.89%) |
Oct 19, 2021 | 57.78 | 60.00 | 57.78 | 59.48 | 10,889 | +1.07(+1.84%) |
Oct 18, 2021 | 61.12 | 61.12 | 57.13 | 58.40 | 10,570 | -1.42(-2.38%) |
Oct 15, 2021 | 61.50 | 61.52 | 59.48 | 59.83 | 14,066 | -0.83(-1.37%) |
Oct 14, 2021 | 59.25 | 60.67 | 58.88 | 60.66 | 14,895 | +1.32(+2.22%) |
Oct 13, 2021 | 57.00 | 61.09 | 54.38 | 59.34 | 21,651 | +2.26(+3.95%) |
Oct 12, 2021 | 54.75 | 57.75 | 54.38 | 57.08 | 20,262 | +1.94(+3.51%) |
Oct 11, 2021 | 56.72 | 56.77 | 54.75 | 55.15 | 22,003 | -1.66(-2.92%) |
Oct 08, 2021 | 57.75 | 57.75 | 56.25 | 56.80 | 12,639 | -1.04(-1.79%) |
Oct 07, 2021 | 56.25 | 59.95 | 54.75 | 57.84 | 28,793 | +0.09(+0.16%) |
Oct 06, 2021 | 58.61 | 60.71 | 56.33 | 57.75 | 37,690 | -3.39(-5.54%) |
Oct 05, 2021 | 61.50 | 64.00 | 60.75 | 61.14 | 15,560 | -2.60(-4.08%) |
Oct 04, 2021 | 62.62 | 66.74 | 60.86 | 63.74 | 34,340 | +1.09(+1.74%) |