Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.00 | 61.80 | 56.00 | 60.97 | 128,622 | +1.70(+2.87%) |
Dec 30, 2021 | 57.43 | 59.76 | 57.39 | 59.27 | 93,097 | +2.02(+3.53%) |
Dec 29, 2021 | 55.83 | 57.34 | 55.29 | 57.25 | 66,525 | +1.41(+2.53%) |
Dec 28, 2021 | 55.92 | 56.48 | 55.38 | 55.84 | 54,365 | +0.05(+0.09%) |
Dec 27, 2021 | 53.36 | 55.92 | 53.27 | 55.79 | 98,226 | +2.61(+4.91%) |
Dec 23, 2021 | 51.99 | 53.38 | 51.84 | 53.18 | 75,342 | +1.17(+2.25%) |
Dec 22, 2021 | 52.11 | 52.73 | 51.17 | 52.01 | 117,410 | +0.30(+0.58%) |
Dec 21, 2021 | 50.33 | 51.78 | 50.29 | 51.71 | 83,417 | +1.90(+3.81%) |
Dec 20, 2021 | 49.81 | 50.09 | 47.15 | 49.81 | 131,549 | +0.56(+1.14%) |
Dec 17, 2021 | 51.51 | 52.41 | 48.48 | 49.25 | 245,447 | -2.77(-5.32%) |
Dec 16, 2021 | 53.83 | 54.22 | 51.83 | 52.02 | 137,753 | -0.55(-1.04%) |
Dec 15, 2021 | 51.75 | 53.00 | 48.75 | 52.56 | 134,286 | +1.19(+2.32%) |
Dec 14, 2021 | 51.37 | 53.12 | 51.27 | 51.37 | 45,645 | -1.37(-2.60%) |
Dec 13, 2021 | 52.63 | 54.32 | 52.32 | 52.74 | 86,825 | +0.01(+0.02%) |
Dec 10, 2021 | 52.66 | 53.52 | 52.02 | 52.73 | 49,900 | +0.45(+0.86%) |
Dec 09, 2021 | 51.44 | 53.14 | 51.44 | 52.28 | 60,939 | +0.30(+0.58%) |
Dec 08, 2021 | 51.22 | 52.17 | 51.06 | 51.98 | 60,150 | +0.07(+0.13%) |
Dec 07, 2021 | 53.55 | 53.99 | 51.80 | 51.91 | 69,274 | -0.56(-1.07%) |
Dec 06, 2021 | 51.10 | 52.95 | 50.01 | 52.47 | 72,759 | +1.88(+3.72%) |
Dec 03, 2021 | 52.52 | 52.52 | 49.76 | 50.59 | 80,676 | -1.68(-3.21%) |
Dec 02, 2021 | 52.47 | 54.22 | 51.11 | 52.27 | 42,889 | -0.22(-0.42%) |
Dec 01, 2021 | 52.44 | 54.74 | 52.26 | 52.49 | 105,377 | +1.31(+2.56%) |
Nov 30, 2021 | 49.81 | 51.94 | 48.99 | 51.18 | 93,660 | +0.87(+1.73%) |
Nov 29, 2021 | 51.97 | 52.70 | 49.76 | 50.31 | 59,199 | -0.71(-1.39%) |
Nov 26, 2021 | 52.23 | 52.43 | 50.55 | 51.02 | 43,454 | -2.41(-4.51%) |
Nov 24, 2021 | 53.99 | 55.01 | 53.15 | 53.43 | 29,366 | -0.97(-1.78%) |
Nov 23, 2021 | 55.25 | 55.45 | 54.22 | 54.40 | 77,598 | -0.78(-1.41%) |
Nov 22, 2021 | 55.00 | 55.31 | 52.80 | 55.18 | 100,463 | +0.81(+1.49%) |
Nov 19, 2021 | 54.99 | 55.35 | 53.71 | 54.37 | 146,257 | +0.47(+0.87%) |
Nov 18, 2021 | 55.00 | 54.07 | 52.86 | 53.90 | 180,988 | +3.20(+6.31%) |
Nov 17, 2021 | 50.92 | 51.71 | 50.43 | 50.70 | 82,532 | -0.53(-1.03%) |
Nov 16, 2021 | 50.00 | 51.43 | 49.67 | 51.23 | 100,737 | +1.35(+2.71%) |
Nov 15, 2021 | 49.97 | 49.97 | 49.28 | 49.88 | 38,780 | +0.35(+0.71%) |
Nov 12, 2021 | 50.00 | 50.00 | 49.40 | 49.53 | 36,754 | -0.30(-0.60%) |
Nov 11, 2021 | 49.68 | 50.00 | 48.93 | 49.83 | 62,688 | +0.23(+0.46%) |
Nov 10, 2021 | 49.05 | 49.60 | 62,032 | -0.09(-0.18%) | ||
Nov 09, 2021 | 49.29 | 50.00 | 48.69 | 49.69 | 71,431 | +0.29(+0.59%) |
Nov 08, 2021 | 49.63 | 49.84 | 48.95 | 49.40 | 77,812 | +0.07(+0.14%) |
Nov 05, 2021 | 48.92 | 50.02 | 48.51 | 49.33 | 186,499 | +1.22(+2.54%) |
Nov 04, 2021 | 48.27 | 49.73 | 47.72 | 48.11 | 95,974 | +0.01(+0.02%) |
Nov 03, 2021 | 46.59 | 49.35 | 46.55 | 48.10 | 69,804 | +1.48(+3.17%) |
Nov 02, 2021 | 46.40 | 46.97 | 45.51 | 46.62 | 57,058 | -0.17(-0.36%) |
Nov 01, 2021 | 44.60 | 47.19 | 44.34 | 46.79 | 64,090 | +2.45(+5.53%) |
Oct 29, 2021 | 43.23 | 44.59 | 43.23 | 44.34 | 43,268 | +0.89(+2.05%) |
Oct 28, 2021 | 43.09 | 44.36 | 42.88 | 43.45 | 66,542 | +0.45(+1.05%) |
Oct 27, 2021 | 43.69 | 43.93 | 42.64 | 43.00 | 56,804 | -0.80(-1.83%) |
Oct 26, 2021 | 45.07 | 43.50 | 43.80 | 106,160 | -1.26(-2.80%) | |
Oct 25, 2021 | 43.07 | 45.30 | 43.07 | 45.06 | 111,703 | +2.06(+4.79%) |
Oct 22, 2021 | 44.14 | 44.14 | 42.27 | 43.00 | 99,722 | -0.95(-2.16%) |
Oct 21, 2021 | 42.09 | 44.37 | 42.09 | 43.95 | 135,144 | +1.90(+4.52%) |
Oct 20, 2021 | 42.18 | 42.60 | 41.72 | 42.05 | 52,041 | +0.08(+0.19%) |
Oct 19, 2021 | 42.89 | 42.89 | 41.69 | 41.97 | 33,913 | -0.64(-1.50%) |
Oct 18, 2021 | 41.76 | 42.70 | 41.28 | 42.61 | 22,896 | +0.95(+2.28%) |
Oct 15, 2021 | 42.74 | 42.75 | 41.63 | 41.66 | 43,305 | -0.50(-1.19%) |
Oct 14, 2021 | 42.55 | 42.70 | 41.60 | 42.16 | 29,386 | +0.28(+0.67%) |
Oct 13, 2021 | 42.29 | 42.46 | 41.26 | 41.88 | 34,152 | -0.27(-0.64%) |
Oct 12, 2021 | 42.15 | 42.44 | 41.82 | 42.15 | 34,017 | +0.16(+0.38%) |
Oct 11, 2021 | 42.19 | 42.20 | 41.69 | 41.99 | 55,581 | -0.25(-0.59%) |
Oct 08, 2021 | 42.87 | 42.87 | 42.01 | 42.24 | 26,008 | -0.43(-1.01%) |
Oct 07, 2021 | 42.72 | 43.80 | 42.65 | 42.67 | 48,382 | +0.37(+0.87%) |
Oct 06, 2021 | 41.95 | 42.57 | 41.89 | 42.30 | 52,460 | +0.17(+0.40%) |
Oct 05, 2021 | 42.24 | 42.99 | 41.82 | 42.13 | 33,462 | -0.11(-0.26%) |
Oct 04, 2021 | 42.44 | 43.20 | 41.59 | 42.24 | 42,995 | +0.10(+0.24%) |