Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.54 | 48.93 | 44.56 | 46.64 | 61,645 | -1.84(-3.80%) |
Dec 30, 2021 | 47.63 | 49.16 | 47.63 | 48.49 | 110,170 | +0.60(+1.26%) |
Dec 29, 2021 | 48.64 | 48.64 | 46.86 | 47.89 | 98,352 | -0.98(-2.00%) |
Dec 28, 2021 | 49.54 | 49.90 | 48.50 | 48.86 | 89,019 | -0.72(-1.45%) |
Dec 27, 2021 | 49.31 | 50.01 | 48.47 | 49.58 | 69,020 | +0.63(+1.29%) |
Dec 23, 2021 | 48.98 | 49.19 | 47.97 | 48.95 | 58,172 | -0.26(-0.52%) |
Dec 22, 2021 | 48.32 | 49.30 | 47.84 | 49.21 | 68,984 | +1.02(+2.11%) |
Dec 21, 2021 | 47.19 | 48.32 | 46.68 | 48.19 | 68,460 | +1.60(+3.43%) |
Dec 20, 2021 | 46.80 | 46.91 | 45.73 | 46.59 | 87,265 | -0.57(-1.21%) |
Dec 17, 2021 | 45.34 | 47.94 | 44.74 | 47.17 | 643,220 | +2.15(+4.78%) |
Dec 16, 2021 | 47.84 | 47.89 | 44.52 | 45.02 | 220,522 | -1.98(-4.22%) |
Dec 15, 2021 | 46.24 | 47.05 | 44.65 | 47.00 | 112,313 | +0.91(+1.97%) |
Dec 14, 2021 | 45.95 | 47.32 | 45.05 | 46.09 | 176,493 | -0.63(-1.35%) |
Dec 13, 2021 | 45.80 | 48.42 | 45.68 | 46.72 | 227,498 | +1.00(+2.18%) |
Dec 10, 2021 | 45.76 | 46.81 | 45.08 | 45.73 | 128,154 | +0.37(+0.83%) |
Dec 09, 2021 | 46.78 | 47.47 | 45.21 | 45.35 | 77,026 | -1.92(-4.07%) |
Dec 08, 2021 | 46.78 | 47.90 | 45.16 | 47.28 | 69,986 | +1.57(+3.43%) |
Dec 07, 2021 | 44.77 | 46.30 | 44.35 | 45.71 | 149,944 | +1.73(+3.92%) |
Dec 06, 2021 | 43.08 | 44.44 | 42.02 | 43.98 | 127,353 | +1.24(+2.91%) |
Dec 03, 2021 | 45.39 | 46.60 | 41.66 | 42.74 | 199,695 | -2.53(-5.60%) |
Dec 02, 2021 | 45.23 | 45.23 | 43.90 | 45.27 | 168,106 | +0.40(+0.90%) |
Dec 01, 2021 | 46.40 | 48.35 | 44.79 | 44.87 | 194,405 | -1.45(-3.13%) |
Nov 30, 2021 | 47.30 | 47.30 | 45.28 | 46.32 | 203,624 | -0.29(-0.61%) |
Nov 29, 2021 | 48.14 | 48.14 | 46.35 | 46.60 | 163,402 | -1.24(-2.60%) |
Nov 26, 2021 | 49.40 | 49.68 | 47.44 | 47.85 | 100,100 | -2.49(-4.94%) |
Nov 24, 2021 | 50.64 | 52.12 | 49.68 | 50.33 | 122,865 | -1.01(-1.97%) |
Nov 23, 2021 | 54.42 | 54.61 | 49.97 | 51.34 | 330,373 | -3.55(-6.47%) |
Nov 22, 2021 | 55.72 | 55.81 | 53.80 | 54.90 | 207,790 | -1.07(-1.90%) |
Nov 19, 2021 | 55.84 | 56.40 | 55.11 | 55.96 | 88,569 | +0.34(+0.60%) |
Nov 18, 2021 | 56.48 | 55.68 | 54.36 | 55.63 | 204,674 | -0.75(-1.33%) |
Nov 17, 2021 | 56.27 | 57.16 | 55.61 | 56.38 | 155,036 | -0.28(-0.49%) |
Nov 16, 2021 | 54.27 | 56.81 | 53.55 | 56.65 | 117,728 | +2.10(+3.85%) |
Nov 15, 2021 | 55.86 | 56.10 | 53.96 | 54.55 | 201,750 | -1.13(-2.04%) |
Nov 12, 2021 | 54.88 | 55.73 | 52.74 | 55.69 | 102,780 | +1.24(+2.28%) |
Nov 11, 2021 | 54.17 | 54.62 | 53.07 | 54.44 | 119,835 | +0.35(+0.64%) |
Nov 10, 2021 | 53.62 | 54.10 | 223,640 | +0.19(+0.35%) | ||
Nov 09, 2021 | 53.61 | 54.05 | 53.08 | 53.91 | 196,532 | +0.39(+0.74%) |
Nov 08, 2021 | 53.64 | 54.13 | 53.02 | 53.52 | 209,985 | +0.04(+0.07%) |
Nov 05, 2021 | 53.44 | 53.92 | 52.98 | 53.48 | 122,822 | +0.17(+0.31%) |
Nov 04, 2021 | 52.64 | 53.34 | 52.11 | 53.31 | 134,569 | +0.85(+1.62%) |
Nov 03, 2021 | 49.68 | 53.20 | 49.68 | 52.46 | 180,196 | +1.85(+3.66%) |
Nov 02, 2021 | 49.00 | 50.64 | 48.60 | 50.61 | 112,962 | +1.52(+3.09%) |
Nov 01, 2021 | 49.38 | 50.84 | 49.80 | 49.09 | 169,339 | -0.71(-1.43%) |
Oct 29, 2021 | 47.63 | 49.94 | 47.24 | 49.80 | 215,125 | +1.87(+3.91%) |
Oct 28, 2021 | 45.48 | 48.17 | 44.78 | 47.93 | 250,133 | +2.48(+5.45%) |
Oct 27, 2021 | 45.13 | 45.82 | 43.48 | 45.45 | 211,442 | +0.05(+0.11%) |
Oct 26, 2021 | 42.40 | 45.40 | 531,855 | +4.41(+10.75%) | ||
Oct 25, 2021 | 38.93 | 41.33 | 40.99 | 197,814 | +2.17(+5.59%) | |
Oct 22, 2021 | 37.40 | 39.06 | 38.82 | 256,141 | +1.52(+4.07%) | |
Oct 21, 2021 | 38.31 | 38.72 | 37.21 | 37.31 | 126,718 | -0.92(-2.40%) |
Oct 20, 2021 | 38.83 | 39.22 | 38.03 | 38.22 | 80,180 | -0.57(-1.47%) |
Oct 19, 2021 | 38.28 | 39.28 | 38.25 | 38.79 | 92,396 | +0.91(+2.39%) |
Oct 18, 2021 | 38.77 | 39.16 | 36.74 | 37.89 | 198,853 | -1.35(-3.44%) |
Oct 15, 2021 | 40.49 | 40.84 | 39.21 | 39.23 | 79,299 | -1.13(-2.80%) |
Oct 14, 2021 | 38.50 | 40.58 | 38.50 | 40.37 | 219,701 | +2.19(+5.72%) |
Oct 13, 2021 | 37.41 | 38.21 | 37.41 | 38.18 | 103,169 | +0.85(+2.27%) |
Oct 12, 2021 | 37.48 | 37.87 | 37.13 | 37.33 | 116,273 | +0.12(+0.32%) |
Oct 11, 2021 | 36.48 | 37.52 | 36.33 | 37.22 | 100,902 | +0.69(+1.89%) |
Oct 08, 2021 | 38.20 | 38.20 | 36.34 | 36.53 | 97,212 | -1.65(-4.33%) |
Oct 07, 2021 | 39.10 | 39.58 | 38.06 | 38.18 | 147,558 | -0.57(-1.47%) |
Oct 06, 2021 | 38.92 | 39.70 | 38.62 | 38.75 | 120,975 | -0.30(-0.76%) |
Oct 05, 2021 | 38.90 | 40.32 | 37.48 | 39.05 | 194,861 | -0.02(-0.05%) |
Oct 04, 2021 | 39.18 | 39.18 | 38.20 | 39.07 | 130,605 | -0.16(-0.40%) |