Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.39 | 45.62 | 39.91 | 42.35 | 40,876 | +1.62(+3.99%) |
Dec 30, 2021 | 39.61 | 41.29 | 39.56 | 40.73 | 31,494 | +0.59(+1.46%) |
Dec 29, 2021 | 40.60 | 41.65 | 38.86 | 40.14 | 25,993 | -1.36(-3.27%) |
Dec 28, 2021 | 43.40 | 43.82 | 40.61 | 41.50 | 32,286 | -2.40(-5.47%) |
Dec 27, 2021 | 44.45 | 44.70 | 43.76 | 43.90 | 13,446 | -0.80(-1.79%) |
Dec 23, 2021 | 44.15 | 45.34 | 43.90 | 44.70 | 15,101 | -0.34(-0.76%) |
Dec 22, 2021 | 43.40 | 46.19 | 43.40 | 45.04 | 17,349 | +0.39(+0.88%) |
Dec 21, 2021 | 44.20 | 45.48 | 42.84 | 44.65 | 17,666 | +1.10(+2.52%) |
Dec 20, 2021 | 43.40 | 44.80 | 42.95 | 43.55 | 15,187 | -1.95(-4.28%) |
Dec 17, 2021 | 43.13 | 46.13 | 43.05 | 45.49 | 14,772 | +1.70(+3.88%) |
Dec 16, 2021 | 46.20 | 46.20 | 42.70 | 43.79 | 18,632 | -1.82(-3.99%) |
Dec 15, 2021 | 44.80 | 46.82 | 42.70 | 45.61 | 15,548 | +0.57(+1.27%) |
Dec 14, 2021 | 45.50 | 48.02 | 44.49 | 45.04 | 22,772 | -0.81(-1.77%) |
Dec 13, 2021 | 46.90 | 48.65 | 45.50 | 45.85 | 14,220 | -1.62(-3.41%) |
Dec 10, 2021 | 49.70 | 51.79 | 46.99 | 47.47 | 18,647 | -2.80(-5.57%) |
Dec 09, 2021 | 50.15 | 52.12 | 49.80 | 50.27 | 10,893 | +0.20(+0.39%) |
Dec 08, 2021 | 50.40 | 51.41 | 49.70 | 50.07 | 14,048 | +0.14(+0.28%) |
Dec 07, 2021 | 48.30 | 51.79 | 48.30 | 49.93 | 18,360 | +1.62(+3.36%) |
Dec 06, 2021 | 47.60 | 48.78 | 45.32 | 48.31 | 21,782 | +0.58(+1.22%) |
Dec 03, 2021 | 51.10 | 51.79 | 46.30 | 47.73 | 30,880 | -3.42(-6.69%) |
Dec 02, 2021 | 52.50 | 53.19 | 49.15 | 51.15 | 36,782 | -1.35(-2.57%) |
Dec 01, 2021 | 55.45 | 57.27 | 51.66 | 52.50 | 57,165 | -4.90(-8.54%) |
Nov 30, 2021 | 53.90 | 58.77 | 53.90 | 57.40 | 34,078 | +2.79(+5.11%) |
Nov 29, 2021 | 57.39 | 57.40 | 52.50 | 54.61 | 35,203 | -2.37(-4.15%) |
Nov 26, 2021 | 56.64 | 58.45 | 54.84 | 56.97 | 35,095 | -0.31(-0.55%) |
Nov 24, 2021 | 56.00 | 58.07 | 53.90 | 57.29 | 24,518 | +0.81(+1.44%) |
Nov 23, 2021 | 53.20 | 59.50 | 53.20 | 56.48 | 70,623 | -5.15(-8.35%) |
Nov 22, 2021 | 63.70 | 66.14 | 61.61 | 61.62 | 47,131 | -1.24(-1.97%) |
Nov 19, 2021 | 62.91 | 63.35 | 60.20 | 62.86 | 36,969 | -0.49(-0.77%) |
Nov 18, 2021 | 67.20 | 63.35 | 62.77 | 63.35 | 71,437 | -3.50(-5.24%) |
Nov 17, 2021 | 74.20 | 74.90 | 66.42 | 66.85 | 101,799 | -7.35(-9.91%) |
Nov 16, 2021 | 68.60 | 75.59 | 68.04 | 74.20 | 74,048 | +4.71(+6.78%) |
Nov 15, 2021 | 70.00 | 70.70 | 68.60 | 69.49 | 25,765 | -0.51(-0.73%) |
Nov 12, 2021 | 70.70 | 70.70 | 69.29 | 70.00 | 25,732 | -0.70(-0.99%) |
Nov 11, 2021 | 70.70 | 70.77 | 69.31 | 70.70 | 35,866 | -1.40(-1.94%) |
Nov 10, 2021 | 71.40 | 72.10 | 40,805 | +0.00(+0.00%) | ||
Nov 09, 2021 | 72.10 | 72.80 | 72.10 | 72.10 | 31,119 | +0.00(+0.00%) |
Nov 08, 2021 | 72.80 | 72.80 | 72.10 | 72.10 | 33,234 | -0.70(-0.96%) |
Nov 05, 2021 | 72.10 | 73.50 | 72.10 | 72.80 | 39,423 | -0.70(-0.95%) |
Nov 04, 2021 | 74.20 | 74.90 | 72.10 | 73.50 | 33,468 | -0.70(-0.94%) |
Nov 03, 2021 | 74.90 | 76.30 | 72.80 | 74.20 | 45,812 | -1.40(-1.85%) |
Nov 02, 2021 | 72.80 | 76.30 | 72.80 | 75.60 | 52,827 | +1.40(+1.89%) |
Nov 01, 2021 | 72.80 | 75.60 | 73.50 | 74.20 | 75,430 | +0.70(+0.95%) |
Oct 29, 2021 | 71.40 | 74.20 | 71.40 | 73.50 | 43,090 | +0.70(+0.96%) |
Oct 28, 2021 | 72.80 | 74.20 | 72.10 | 72.80 | 41,322 | +0.00(+0.00%) |
Oct 27, 2021 | 72.10 | 76.27 | 71.40 | 72.80 | 84,127 | +0.00(+0.00%) |
Oct 26, 2021 | 74.20 | 72.80 | 84,268 | -2.80(-3.70%) | ||
Oct 25, 2021 | 75.60 | 75.60 | 103,085 | -0.70(-0.92%) | ||
Oct 22, 2021 | 77.00 | 79.10 | 73.50 | 76.30 | 199,874 | -4.20(-5.22%) |
Oct 21, 2021 | 74.90 | 80.50 | 74.90 | 80.50 | 177,586 | +4.90(+6.48%) |
Oct 20, 2021 | 77.00 | 79.80 | 74.20 | 75.60 | 255,533 | -2.80(-3.57%) |
Oct 19, 2021 | 84.00 | 84.00 | 76.30 | 78.40 | 405,303 | -7.70(-8.94%) |
Oct 18, 2021 | 97.30 | 103.60 | 85.40 | 86.10 | 2,164,930 | +7.00(+8.85%) |
Oct 15, 2021 | 77.00 | 80.50 | 75.60 | 79.10 | 69,113 | +2.10(+2.73%) |
Oct 14, 2021 | 77.00 | 77.06 | 75.60 | 77.00 | 17,116 | +0.70(+0.92%) |
Oct 13, 2021 | 74.90 | 77.70 | 73.51 | 76.30 | 33,387 | +1.40(+1.87%) |
Oct 12, 2021 | 74.20 | 80.50 | 72.81 | 74.90 | 92,688 | +0.70(+0.94%) |
Oct 11, 2021 | 72.80 | 74.90 | 71.40 | 74.20 | 38,874 | +2.10(+2.91%) |
Oct 08, 2021 | 72.10 | 73.50 | 70.00 | 72.10 | 17,129 | +0.00(+0.00%) |
Oct 07, 2021 | 70.00 | 75.60 | 69.33 | 72.10 | 41,560 | +1.40(+1.98%) |
Oct 06, 2021 | 70.00 | 70.70 | 69.30 | 70.70 | 12,500 | +0.00(+0.00%) |
Oct 05, 2021 | 72.80 | 73.50 | 69.30 | 70.70 | 23,944 | -2.80(-3.81%) |
Oct 04, 2021 | 70.70 | 73.50 | 67.20 | 73.50 | 57,346 | +2.80(+3.96%) |