Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.50 | 45.43 | 41.79 | 43.30 | 7,160,657 | +0.28(+0.65%) |
Dec 30, 2021 | 38.36 | 43.69 | 38.36 | 43.02 | 6,748,302 | +4.94(+12.97%) |
Dec 29, 2021 | 40.12 | 40.34 | 37.90 | 38.08 | 4,113,804 | -2.47(-6.09%) |
Dec 28, 2021 | 44.02 | 44.17 | 40.19 | 40.55 | 4,814,293 | -2.93(-6.74%) |
Dec 27, 2021 | 41.80 | 45.83 | 41.78 | 43.48 | 6,029,355 | +2.58(+6.31%) |
Dec 23, 2021 | 40.30 | 42.04 | 39.75 | 40.90 | 2,931,241 | +1.03(+2.58%) |
Dec 22, 2021 | 41.39 | 43.00 | 39.61 | 39.87 | 4,093,552 | -2.55(-6.01%) |
Dec 21, 2021 | 39.68 | 42.46 | 38.60 | 42.42 | 4,838,953 | +3.79(+9.81%) |
Dec 20, 2021 | 37.55 | 39.78 | 35.70 | 38.63 | 6,525,767 | -0.45(-1.15%) |
Dec 17, 2021 | 34.34 | 40.45 | 34.11 | 39.08 | 15,581,615 | +1.74(+4.66%) |
Dec 16, 2021 | 41.24 | 41.68 | 36.87 | 37.34 | 6,353,533 | -3.50(-8.57%) |
Dec 15, 2021 | 41.27 | 41.27 | 38.46 | 40.84 | 4,709,311 | -0.71(-1.71%) |
Dec 14, 2021 | 41.17 | 43.94 | 40.70 | 41.55 | 3,943,604 | -0.15(-0.36%) |
Dec 13, 2021 | 43.00 | 43.60 | 41.59 | 41.70 | 3,068,167 | -2.25(-5.12%) |
Dec 10, 2021 | 45.68 | 46.90 | 43.63 | 43.95 | 3,906,909 | -1.28(-2.83%) |
Dec 09, 2021 | 46.05 | 49.20 | 45.06 | 45.23 | 6,059,143 | -0.96(-2.08%) |
Dec 08, 2021 | 42.52 | 48.14 | 41.30 | 46.19 | 6,563,700 | +2.53(+5.79%) |
Dec 07, 2021 | 45.25 | 46.37 | 43.30 | 43.66 | 5,380,403 | +0.55(+1.28%) |
Dec 06, 2021 | 39.26 | 43.21 | 38.05 | 43.11 | 9,497,253 | +3.93(+10.03%) |
Dec 03, 2021 | 38.92 | 41.10 | 35.49 | 39.18 | 11,578,425 | -2.11(-5.11%) |
Dec 02, 2021 | 42.42 | 43.43 | 39.55 | 41.29 | 7,625,520 | -2.65(-6.03%) |
Dec 01, 2021 | 48.03 | 48.20 | 43.43 | 43.94 | 5,061,200 | -3.55(-7.48%) |
Nov 30, 2021 | 49.84 | 50.49 | 47.25 | 47.49 | 4,088,667 | -3.00(-5.94%) |
Nov 29, 2021 | 50.10 | 50.65 | 48.30 | 50.49 | 3,102,966 | +0.76(+1.53%) |
Nov 26, 2021 | 51.53 | 52.88 | 48.10 | 49.73 | 5,780,865 | -4.72(-8.67%) |
Nov 24, 2021 | 54.32 | 56.47 | 51.20 | 54.45 | 5,213,884 | +0.14(+0.26%) |
Nov 23, 2021 | 55.41 | 56.70 | 55.40 | 54.31 | 4,290,343 | -0.81(-1.47%) |
Nov 22, 2021 | 55.33 | 57.29 | 53.12 | 55.12 | 3,196,620 | +0.52(+0.95%) |
Nov 19, 2021 | 56.48 | 56.84 | 54.25 | 54.60 | 2,615,028 | -0.70(-1.27%) |
Nov 18, 2021 | 56.00 | 55.43 | 54.81 | 55.30 | 2,915,800 | -2.00(-3.49%) |
Nov 17, 2021 | 61.19 | 62.25 | 56.86 | 57.30 | 3,100,350 | -3.68(-6.03%) |
Nov 16, 2021 | 62.70 | 64.56 | 60.67 | 60.98 | 3,574,844 | -0.26(-0.42%) |
Nov 15, 2021 | 59.50 | 62.85 | 58.10 | 61.24 | 4,389,539 | +3.16(+5.44%) |
Nov 12, 2021 | 59.38 | 59.70 | 57.26 | 58.08 | 3,532,291 | -1.48(-2.48%) |
Nov 11, 2021 | 57.80 | 61.17 | 57.00 | 59.56 | 4,195,667 | +3.60(+6.43%) |
Nov 10, 2021 | 54.69 | 55.96 | 4,541,317 | +1.20(+2.19%) | ||
Nov 09, 2021 | 55.22 | 56.09 | 53.69 | 54.76 | 2,814,201 | -0.66(-1.19%) |
Nov 08, 2021 | 56.37 | 57.25 | 54.10 | 55.42 | 5,268,050 | -1.07(-1.89%) |
Nov 05, 2021 | 56.84 | 58.69 | 55.13 | 56.49 | 4,258,232 | -1.29(-2.23%) |
Nov 04, 2021 | 61.50 | 62.39 | 57.03 | 57.78 | 5,740,820 | -2.07(-3.46%) |
Nov 03, 2021 | 59.99 | 63.25 | 58.20 | 59.85 | 11,026,021 | +4.35(+7.84%) |
Nov 02, 2021 | 56.30 | 57.45 | 53.05 | 55.50 | 5,515,971 | -2.82(-4.84%) |
Nov 01, 2021 | 54.50 | 58.39 | 55.00 | 58.32 | 7,336,372 | +4.80(+8.97%) |
Oct 29, 2021 | 56.67 | 58.61 | 51.37 | 53.52 | 12,567,047 | -4.95(-8.47%) |
Oct 28, 2021 | 50.26 | 58.76 | 50.10 | 58.47 | 31,916,702 | -8.55(-12.76%) |
Oct 27, 2021 | 66.03 | 69.03 | 65.62 | 67.02 | 4,337,868 | -0.55(-0.81%) |
Oct 26, 2021 | 74.10 | 67.57 | 8,427,816 | -5.94(-8.08%) | ||
Oct 25, 2021 | 71.66 | 73.73 | 68.62 | 73.51 | 5,749,356 | +1.71(+2.38%) |
Oct 22, 2021 | 73.12 | 74.98 | 71.32 | 71.80 | 6,933,583 | -0.64(-0.88%) |
Oct 21, 2021 | 66.12 | 73.88 | 66.04 | 72.44 | 12,847,875 | +5.48(+8.18%) |
Oct 20, 2021 | 68.00 | 68.64 | 64.60 | 66.96 | 10,340,055 | +0.46(+0.69%) |
Oct 19, 2021 | 65.90 | 69.88 | 65.58 | 66.50 | 15,595,542 | +2.52(+3.94%) |
Oct 18, 2021 | 59.24 | 66.11 | 58.20 | 63.98 | 26,139,172 | +0.25(+0.39%) |
Oct 15, 2021 | 71.71 | 73.16 | 62.69 | 63.73 | 26,796,658 | -10.08(-13.66%) |
Oct 14, 2021 | 77.01 | 77.40 | 71.55 | 73.81 | 22,967,200 | -10.46(-12.41%) |
Oct 13, 2021 | 83.99 | 84.81 | 81.38 | 84.27 | 3,746,349 | +1.49(+1.80%) |
Oct 12, 2021 | 87.50 | 87.71 | 81.94 | 82.78 | 4,302,491 | -4.39(-5.04%) |
Oct 11, 2021 | 90.51 | 91.60 | 87.17 | 87.17 | 2,887,865 | -0.47(-0.54%) |
Oct 08, 2021 | 87.94 | 91.00 | 87.11 | 87.64 | 3,017,613 | +0.74(+0.85%) |
Oct 07, 2021 | 87.69 | 89.99 | 86.70 | 86.90 | 4,980,938 | +3.51(+4.21%) |
Oct 06, 2021 | 82.06 | 83.84 | 80.86 | 83.39 | 2,685,599 | -1.40(-1.65%) |
Oct 05, 2021 | 82.72 | 86.58 | 82.12 | 84.79 | 3,750,685 | +3.16(+3.87%) |
Oct 04, 2021 | 87.05 | 87.49 | 81.10 | 81.63 | 4,707,957 | -8.87(-9.80%) |