Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 46.50 | 46.50 | 44.93 | 45.90 | 3,960 | -0.60(-1.29%) |
Dec 30, 2021 | 45.30 | 49.80 | 45.30 | 46.50 | 4,144 | +0.60(+1.31%) |
Dec 29, 2021 | 50.70 | 50.70 | 45.30 | 45.90 | 2,361 | -2.37(-4.91%) |
Dec 28, 2021 | 47.40 | 49.50 | 45.90 | 48.27 | 2,907 | +0.87(+1.84%) |
Dec 27, 2021 | 51.00 | 51.00 | 46.80 | 47.40 | 1,836 | -2.70(-5.39%) |
Dec 23, 2021 | 49.80 | 51.18 | 48.30 | 50.10 | 2,864 | -0.30(-0.60%) |
Dec 22, 2021 | 46.20 | 51.90 | 45.31 | 50.40 | 12,174 | +4.20(+9.09%) |
Dec 21, 2021 | 50.40 | 50.40 | 45.00 | 46.20 | 7,202 | -1.80(-3.75%) |
Dec 20, 2021 | 51.00 | 51.00 | 45.90 | 48.00 | 3,959 | -0.30(-0.62%) |
Dec 17, 2021 | 50.10 | 52.80 | 47.40 | 48.30 | 3,758 | -1.80(-3.59%) |
Dec 16, 2021 | 56.40 | 58.50 | 49.50 | 50.10 | 6,638 | -6.30(-11.17%) |
Dec 15, 2021 | 57.00 | 58.20 | 51.30 | 56.40 | 4,184 | -1.50(-2.59%) |
Dec 14, 2021 | 55.50 | 61.20 | 55.20 | 57.90 | 2,739 | +3.00(+5.46%) |
Dec 13, 2021 | 60.00 | 68.70 | 54.90 | 54.90 | 53,482 | -6.60(-10.73%) |
Dec 10, 2021 | 54.90 | 70.80 | 53.40 | 61.50 | 11,361 | +6.60(+12.02%) |
Dec 09, 2021 | 58.50 | 59.85 | 54.30 | 54.90 | 8,885 | -5.10(-8.50%) |
Dec 08, 2021 | 61.20 | 63.51 | 59.40 | 60.00 | 6,607 | +0.00(+0.00%) |
Dec 07, 2021 | 63.90 | 63.90 | 59.40 | 60.00 | 5,372 | -1.50(-2.44%) |
Dec 06, 2021 | 71.40 | 71.40 | 60.00 | 61.50 | 6,095 | -7.50(-10.87%) |
Dec 03, 2021 | 70.80 | 73.50 | 66.30 | 69.00 | 3,144 | -1.80(-2.54%) |
Dec 02, 2021 | 75.30 | 75.31 | 69.00 | 70.80 | 1,787 | -4.80(-6.35%) |
Dec 01, 2021 | 81.00 | 81.00 | 73.50 | 75.60 | 2,229 | -4.50(-5.62%) |
Nov 30, 2021 | 81.90 | 82.20 | 76.50 | 80.10 | 914 | -1.80(-2.20%) |
Nov 29, 2021 | 86.10 | 87.00 | 81.60 | 81.90 | 849 | -3.60(-4.21%) |
Nov 26, 2021 | 83.40 | 85.80 | 77.70 | 85.50 | 927 | -3.00(-3.39%) |
Nov 24, 2021 | 81.00 | 89.40 | 80.70 | 88.50 | 1,787 | +7.80(+9.67%) |
Nov 23, 2021 | 76.50 | 82.50 | 75.00 | 80.70 | 2,430 | +4.80(+6.32%) |
Nov 22, 2021 | 75.30 | 79.95 | 68.40 | 75.90 | 3,113 | +0.90(+1.20%) |
Nov 19, 2021 | 78.60 | 81.90 | 74.40 | 75.00 | 3,176 | -3.30(-4.21%) |
Nov 18, 2021 | 84.60 | 78.30 | 77.70 | 78.30 | 1,867 | -7.20(-8.42%) |
Nov 17, 2021 | 79.50 | 90.00 | 79.50 | 85.50 | 3,602 | +2.40(+2.89%) |
Nov 16, 2021 | 91.20 | 92.70 | 82.80 | 83.10 | 6,386 | -10.20(-10.93%) |
Nov 15, 2021 | 94.50 | 94.50 | 91.61 | 93.30 | 1,978 | -0.30(-0.32%) |
Nov 12, 2021 | 89.70 | 95.40 | 88.86 | 93.60 | 8,773 | +3.30(+3.65%) |
Nov 11, 2021 | 85.80 | 91.80 | 84.74 | 90.30 | 2,740 | +4.80(+5.61%) |
Nov 10, 2021 | 84.00 | 85.50 | 2,989 | -0.60(-0.70%) | ||
Nov 09, 2021 | 85.50 | 89.10 | 79.80 | 86.10 | 5,305 | +1.20(+1.41%) |
Nov 08, 2021 | 87.60 | 89.70 | 81.93 | 84.90 | 3,226 | -0.60(-0.70%) |
Nov 05, 2021 | 93.00 | 93.00 | 84.90 | 85.50 | 6,237 | -7.20(-7.77%) |
Nov 04, 2021 | 91.50 | 95.70 | 90.60 | 92.70 | 6,493 | +2.10(+2.32%) |
Nov 03, 2021 | 87.60 | 94.50 | 85.50 | 90.60 | 7,309 | +0.90(+1.00%) |
Nov 02, 2021 | 82.50 | 94.80 | 80.40 | 89.70 | 21,054 | +6.60(+7.94%) |
Nov 01, 2021 | 67.80 | 84.42 | 71.40 | 83.10 | 23,571 | +16.20(+24.22%) |
Oct 29, 2021 | 63.00 | 74.70 | 66.90 | 18,951 | -1.50(-2.19%) | |
Oct 28, 2021 | 56.10 | 71.40 | 55.80 | 68.40 | 35,683 | +12.90(+23.24%) |
Oct 27, 2021 | 61.50 | 62.90 | 52.50 | 55.50 | 27,689 | -5.40(-8.87%) |
Oct 26, 2021 | 58.50 | 63.30 | 60.90 | 24,240 | -8.10(-11.74%) | |
Oct 25, 2021 | 68.10 | 89.40 | 61.20 | 69.00 | 391,784 | +11.40(+19.79%) |
Oct 22, 2021 | 60.90 | 62.70 | 55.80 | 57.60 | 3,911 | -2.70(-4.48%) |
Oct 21, 2021 | 64.20 | 64.20 | 59.70 | 60.30 | 5,777 | -3.60(-5.63%) |
Oct 20, 2021 | 65.10 | 66.30 | 60.90 | 63.90 | 2,423 | -2.40(-3.62%) |
Oct 19, 2021 | 64.50 | 67.50 | 61.80 | 66.30 | 5,559 | +1.80(+2.79%) |
Oct 18, 2021 | 59.10 | 66.30 | 56.40 | 64.50 | 17,892 | +5.40(+9.14%) |
Oct 15, 2021 | 59.40 | 62.40 | 57.90 | 59.10 | 5,226 | -0.60(-1.01%) |
Oct 14, 2021 | 62.40 | 62.40 | 57.00 | 59.70 | 8,894 | -1.20(-1.97%) |
Oct 13, 2021 | 60.00 | 64.20 | 58.80 | 60.90 | 9,164 | +0.30(+0.50%) |
Oct 12, 2021 | 56.40 | 61.20 | 54.30 | 60.60 | 9,280 | +4.50(+8.02%) |
Oct 11, 2021 | 60.90 | 61.50 | 54.90 | 56.10 | 20,222 | -2.10(-3.61%) |
Oct 08, 2021 | 64.50 | 68.10 | 57.00 | 58.20 | 28,013 | -6.90(-10.60%) |
Oct 07, 2021 | 68.70 | 71.10 | 64.20 | 65.10 | 6,127 | -3.00(-4.41%) |
Oct 06, 2021 | 73.50 | 74.70 | 67.50 | 68.10 | 5,687 | -6.90(-9.20%) |
Oct 05, 2021 | 81.00 | 82.50 | 72.90 | 75.00 | 5,997 | -6.00(-7.41%) |
Oct 04, 2021 | 84.00 | 84.00 | 80.70 | 81.00 | 3,639 | -2.40(-2.88%) |