Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.55 | 32.29 | 29.80 | 29.90 | 969,687 | -1.30(-4.17%) |
Dec 30, 2021 | 29.80 | 31.97 | 28.80 | 31.20 | 1,042,891 | +1.20(+4.00%) |
Dec 29, 2021 | 31.10 | 31.58 | 29.50 | 30.00 | 959,908 | -0.75(-2.44%) |
Dec 28, 2021 | 32.90 | 33.50 | 30.70 | 30.75 | 1,277,657 | -2.55(-7.66%) |
Dec 27, 2021 | 32.50 | 34.80 | 32.20 | 33.30 | 830,861 | +0.90(+2.78%) |
Dec 23, 2021 | 32.90 | 32.90 | 31.20 | 32.40 | 789,322 | -0.30(-0.92%) |
Dec 22, 2021 | 32.80 | 33.40 | 32.00 | 32.70 | 416,891 | -0.20(-0.61%) |
Dec 21, 2021 | 32.50 | 33.25 | 32.15 | 32.90 | 575,839 | +0.80(+2.49%) |
Dec 20, 2021 | 32.40 | 32.80 | 31.60 | 32.10 | 517,171 | -1.90(-5.59%) |
Dec 17, 2021 | 31.58 | 34.55 | 31.00 | 34.00 | 844,386 | +1.10(+3.34%) |
Dec 16, 2021 | 34.60 | 35.00 | 32.20 | 32.90 | 680,901 | -1.30(-3.80%) |
Dec 15, 2021 | 32.60 | 34.65 | 31.20 | 34.20 | 719,234 | +1.60(+4.91%) |
Dec 14, 2021 | 32.10 | 33.30 | 31.70 | 32.60 | 611,730 | -0.70(-2.10%) |
Dec 13, 2021 | 34.30 | 35.26 | 32.15 | 33.30 | 794,232 | -0.90(-2.63%) |
Dec 10, 2021 | 35.50 | 36.20 | 33.65 | 34.20 | 533,862 | -1.00(-2.84%) |
Dec 09, 2021 | 36.90 | 37.40 | 35.10 | 35.20 | 567,568 | -2.10(-5.63%) |
Dec 08, 2021 | 36.00 | 38.40 | 34.90 | 37.30 | 793,742 | +0.80(+2.19%) |
Dec 07, 2021 | 34.40 | 37.40 | 34.30 | 36.50 | 851,892 | +3.10(+9.28%) |
Dec 06, 2021 | 32.30 | 33.80 | 30.40 | 33.40 | 1,380,275 | -0.60(-1.76%) |
Dec 03, 2021 | 36.80 | 37.25 | 33.40 | 34.00 | 1,422,461 | -3.10(-8.36%) |
Dec 02, 2021 | 37.20 | 38.40 | 35.30 | 37.10 | 854,342 | +0.10(+0.27%) |
Dec 01, 2021 | 39.80 | 40.30 | 36.80 | 37.00 | 794,835 | -2.10(-5.37%) |
Nov 30, 2021 | 39.30 | 40.00 | 37.00 | 39.10 | 883,006 | -0.20(-0.51%) |
Nov 29, 2021 | 40.40 | 41.00 | 39.20 | 39.30 | 648,222 | -0.70(-1.75%) |
Nov 26, 2021 | 39.70 | 41.60 | 39.15 | 40.00 | 538,139 | -0.90(-2.20%) |
Nov 24, 2021 | 40.20 | 41.60 | 37.25 | 40.90 | 1,281,374 | -0.40(-0.97%) |
Nov 23, 2021 | 43.30 | 44.05 | 40.40 | 41.30 | 1,090,982 | -2.10(-4.84%) |
Nov 22, 2021 | 44.80 | 44.91 | 42.20 | 43.40 | 935,496 | -0.70(-1.59%) |
Nov 19, 2021 | 44.00 | 45.57 | 43.50 | 44.10 | 682,094 | -0.10(-0.23%) |
Nov 18, 2021 | 47.50 | 44.50 | 44.00 | 44.20 | 1,301,708 | -3.00(-6.36%) |
Nov 17, 2021 | 48.70 | 49.38 | 47.10 | 47.20 | 907,252 | -1.90(-3.87%) |
Nov 16, 2021 | 50.20 | 50.20 | 48.00 | 49.10 | 1,164,429 | -0.90(-1.80%) |
Nov 15, 2021 | 51.10 | 52.00 | 49.80 | 50.00 | 755,807 | -1.20(-2.34%) |
Nov 12, 2021 | 51.10 | 51.60 | 49.80 | 51.20 | 517,676 | +0.20(+0.39%) |
Nov 11, 2021 | 50.90 | 51.70 | 50.25 | 51.00 | 636,684 | -0.60(-1.16%) |
Nov 10, 2021 | 51.90 | 51.60 | 1,231,011 | -1.20(-2.27%) | ||
Nov 09, 2021 | 53.60 | 55.10 | 52.32 | 52.80 | 826,639 | -1.50(-2.76%) |
Nov 08, 2021 | 54.90 | 55.50 | 52.70 | 54.30 | 917,263 | -0.90(-1.63%) |
Nov 05, 2021 | 57.20 | 57.39 | 54.00 | 55.20 | 1,242,440 | -4.10(-6.91%) |
Nov 04, 2021 | 62.00 | 62.79 | 59.20 | 59.30 | 1,121,173 | -1.90(-3.10%) |
Nov 03, 2021 | 61.50 | 62.14 | 58.40 | 61.20 | 1,287,388 | +0.40(+0.66%) |
Nov 02, 2021 | 56.00 | 62.70 | 55.80 | 60.80 | 3,294,289 | +6.80(+12.59%) |
Nov 01, 2021 | 50.80 | 54.20 | 51.80 | 54.00 | 1,109,315 | +3.20(+6.30%) |
Oct 29, 2021 | 51.40 | 51.65 | 50.30 | 50.80 | 716,985 | -0.70(-1.36%) |
Oct 28, 2021 | 50.80 | 51.60 | 50.32 | 51.50 | 478,729 | +1.00(+1.98%) |
Oct 27, 2021 | 51.70 | 52.20 | 50.40 | 50.50 | 687,278 | -1.10(-2.13%) |
Oct 26, 2021 | 51.90 | 51.60 | 1,050,367 | -0.30(-0.58%) | ||
Oct 25, 2021 | 51.50 | 51.90 | 858,737 | +0.40(+0.78%) | ||
Oct 22, 2021 | 51.30 | 51.50 | 50.00 | 51.50 | 736,360 | -0.50(-0.96%) |
Oct 21, 2021 | 53.10 | 53.90 | 51.70 | 52.00 | 431,763 | -1.40(-2.62%) |
Oct 20, 2021 | 52.60 | 53.90 | 52.30 | 53.40 | 450,075 | +0.70(+1.33%) |
Oct 19, 2021 | 52.80 | 53.00 | 51.70 | 52.70 | 468,531 | +0.70(+1.35%) |
Oct 18, 2021 | 51.50 | 53.18 | 51.10 | 52.00 | 579,985 | +0.40(+0.78%) |
Oct 15, 2021 | 54.10 | 54.20 | 51.40 | 51.60 | 585,292 | -1.80(-3.37%) |
Oct 14, 2021 | 54.40 | 55.20 | 53.30 | 53.40 | 559,695 | -0.20(-0.37%) |
Oct 13, 2021 | 54.20 | 55.20 | 53.10 | 53.60 | 601,523 | +0.00(+0.00%) |
Oct 12, 2021 | 53.00 | 55.30 | 52.60 | 53.60 | 1,037,464 | +2.50(+4.89%) |
Oct 11, 2021 | 51.50 | 52.30 | 51.00 | 51.10 | 335,572 | -0.40(-0.78%) |
Oct 08, 2021 | 51.90 | 53.60 | 51.10 | 51.50 | 543,271 | -0.30(-0.58%) |
Oct 07, 2021 | 50.10 | 52.98 | 49.20 | 51.80 | 816,605 | +2.20(+4.44%) |
Oct 06, 2021 | 50.00 | 50.80 | 49.50 | 49.60 | 580,694 | -1.40(-2.75%) |
Oct 05, 2021 | 50.50 | 51.60 | 49.82 | 51.00 | 531,654 | +0.40(+0.79%) |
Oct 04, 2021 | 52.44 | 52.50 | 49.70 | 50.60 | 1,028,928 | -1.60(-3.07%) |