Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.94 | 45.80 | 43.08 | 43.70 | 1,877,340 | -0.07(-0.16%) |
Dec 30, 2021 | 43.01 | 45.45 | 42.80 | 43.77 | 1,642,539 | +0.78(+1.81%) |
Dec 29, 2021 | 43.86 | 44.55 | 42.30 | 42.99 | 1,839,034 | -1.51(-3.39%) |
Dec 28, 2021 | 47.44 | 47.44 | 43.49 | 44.50 | 2,250,621 | -2.34(-5.00%) |
Dec 27, 2021 | 44.85 | 47.18 | 44.00 | 46.84 | 2,350,046 | +2.65(+6.00%) |
Dec 23, 2021 | 44.13 | 45.87 | 43.05 | 44.19 | 2,845,282 | +0.61(+1.40%) |
Dec 22, 2021 | 43.40 | 44.47 | 41.29 | 43.58 | 3,575,903 | -0.09(-0.21%) |
Dec 21, 2021 | 52.40 | 55.06 | 41.22 | 43.67 | 19,183,778 | +6.90(+18.77%) |
Dec 20, 2021 | 42.74 | 42.80 | 34.41 | 36.77 | 8,619,206 | -18.32(-33.25%) |
Dec 17, 2021 | 43.03 | 55.09 | 42.21 | 55.09 | 3,765,301 | +11.50(+26.38%) |
Dec 16, 2021 | 46.01 | 46.63 | 42.58 | 43.59 | 2,126,303 | -2.19(-4.78%) |
Dec 15, 2021 | 46.64 | 47.00 | 42.40 | 45.78 | 2,977,400 | -1.16(-2.47%) |
Dec 14, 2021 | 42.93 | 48.50 | 42.59 | 46.94 | 3,022,477 | +2.09(+4.66%) |
Dec 13, 2021 | 44.18 | 46.82 | 41.13 | 44.85 | 3,009,884 | +0.75(+1.70%) |
Dec 10, 2021 | 46.88 | 48.00 | 43.60 | 44.10 | 1,879,521 | -1.76(-3.84%) |
Dec 09, 2021 | 49.55 | 50.97 | 44.59 | 45.86 | 1,878,504 | -4.12(-8.24%) |
Dec 08, 2021 | 48.70 | 51.54 | 46.70 | 49.98 | 1,790,883 | +2.33(+4.89%) |
Dec 07, 2021 | 45.70 | 49.80 | 44.94 | 47.65 | 2,185,143 | +3.69(+8.39%) |
Dec 06, 2021 | 44.65 | 45.43 | 42.20 | 43.96 | 1,779,790 | -1.89(-4.12%) |
Dec 03, 2021 | 49.13 | 49.90 | 43.49 | 45.85 | 2,977,187 | -2.50(-5.17%) |
Dec 02, 2021 | 48.66 | 50.83 | 47.39 | 48.35 | 1,812,216 | -0.44(-0.90%) |
Dec 01, 2021 | 53.65 | 53.72 | 48.07 | 48.79 | 2,457,513 | -4.70(-8.79%) |
Nov 30, 2021 | 54.59 | 55.89 | 49.62 | 53.49 | 2,179,790 | -1.13(-2.07%) |
Nov 29, 2021 | 57.36 | 58.63 | 54.13 | 54.62 | 1,715,183 | -1.34(-2.39%) |
Nov 26, 2021 | 55.10 | 61.71 | 55.09 | 55.96 | 1,948,086 | -2.09(-3.60%) |
Nov 24, 2021 | 51.95 | 58.58 | 51.22 | 58.05 | 3,566,429 | +5.48(+10.42%) |
Nov 23, 2021 | 51.50 | 53.25 | 49.54 | 52.57 | 2,592,966 | -0.20(-0.38%) |
Nov 22, 2021 | 53.49 | 55.45 | 50.81 | 52.77 | 3,711,665 | -0.42(-0.79%) |
Nov 19, 2021 | 48.94 | 55.82 | 48.70 | 53.19 | 6,216,882 | +4.75(+9.81%) |
Nov 18, 2021 | 48.49 | 48.60 | 47.93 | 48.44 | 6,752,716 | +1.37(+2.91%) |
Nov 17, 2021 | 49.10 | 53.96 | 45.51 | 47.07 | 12,711,809 | -14.62(-23.70%) |
Nov 16, 2021 | 60.39 | 63.80 | 57.78 | 61.69 | 3,017,830 | +1.18(+1.95%) |
Nov 15, 2021 | 65.95 | 66.72 | 58.44 | 60.51 | 5,963,450 | -8.29(-12.05%) |
Nov 12, 2021 | 72.60 | 73.50 | 67.80 | 68.80 | 2,487,611 | -3.63(-5.01%) |
Nov 11, 2021 | 72.97 | 75.75 | 71.19 | 72.43 | 2,577,536 | +2.43(+3.47%) |
Nov 10, 2021 | 74.29 | 70.00 | 5,290,271 | -8.41(-10.73%) | ||
Nov 09, 2021 | 87.00 | 87.99 | 78.05 | 78.41 | 4,645,401 | -11.08(-12.38%) |
Nov 08, 2021 | 93.11 | 95.53 | 85.51 | 89.49 | 5,638,893 | -1.42(-1.56%) |
Nov 05, 2021 | 82.81 | 94.00 | 82.55 | 90.91 | 15,007,667 | +6.51(+7.71%) |
Nov 04, 2021 | 69.00 | 100.00 | 62.10 | 84.40 | 38,908,908 | +27.74(+48.96%) |
Nov 03, 2021 | 52.05 | 62.75 | 51.20 | 56.66 | 13,801,291 | -1.41(-2.43%) |
Nov 02, 2021 | 46.04 | 69.09 | 44.21 | 58.07 | 28,305,318 | +11.96(+25.94%) |
Nov 01, 2021 | 43.22 | 47.68 | 44.13 | 46.11 | 3,524,236 | +2.98(+6.91%) |
Oct 29, 2021 | 44.93 | 42.97 | 43.13 | 2,051,945 | -1.33(-2.99%) | |
Oct 28, 2021 | 44.91 | 44.46 | 2,164,670 | -0.15(-0.34%) | ||
Oct 27, 2021 | 46.61 | 48.61 | 44.49 | 44.61 | 2,309,822 | -2.56(-5.43%) |
Oct 26, 2021 | 47.70 | 47.17 | 2,124,954 | -0.64(-1.34%) | ||
Oct 25, 2021 | 45.62 | 49.55 | 47.81 | 3,220,728 | +2.10(+4.59%) | |
Oct 22, 2021 | 45.74 | 46.70 | 45.71 | 2,317,094 | -0.85(-1.83%) | |
Oct 21, 2021 | 46.60 | 47.71 | 44.65 | 46.56 | 3,548,282 | +0.17(+0.37%) |
Oct 20, 2021 | 47.50 | 48.80 | 45.53 | 46.39 | 4,040,409 | -1.11(-2.34%) |
Oct 19, 2021 | 50.08 | 51.35 | 47.23 | 47.50 | 3,733,737 | -2.66(-5.30%) |
Oct 18, 2021 | 49.99 | 52.64 | 49.16 | 50.16 | 3,348,708 | +0.47(+0.95%) |
Oct 15, 2021 | 54.00 | 54.00 | 49.60 | 49.69 | 3,747,619 | -3.68(-6.90%) |
Oct 14, 2021 | 53.09 | 57.20 | 52.59 | 53.37 | 3,586,653 | -1.62(-2.95%) |
Oct 13, 2021 | 52.41 | 56.59 | 50.55 | 54.99 | 3,666,418 | +3.11(+5.99%) |
Oct 12, 2021 | 51.31 | 52.51 | 50.25 | 51.88 | 2,112,936 | +0.80(+1.57%) |
Oct 11, 2021 | 51.19 | 52.12 | 47.77 | 51.08 | 3,832,473 | -0.41(-0.80%) |
Oct 08, 2021 | 53.52 | 54.77 | 51.12 | 51.49 | 2,233,114 | -2.13(-3.97%) |
Oct 07, 2021 | 52.94 | 54.56 | 50.20 | 53.62 | 3,940,731 | +1.11(+2.11%) |
Oct 06, 2021 | 56.88 | 59.98 | 52.12 | 52.51 | 6,085,478 | -4.66(-8.15%) |
Oct 05, 2021 | 54.95 | 57.47 | 54.74 | 57.17 | 3,383,073 | +2.84(+5.23%) |
Oct 04, 2021 | 59.41 | 61.67 | 54.24 | 54.33 | 4,183,720 | -6.19(-10.23%) |