Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.16 | 38.69 | 35.61 | 35.82 | 5,502,663 | -1.31(-3.54%) |
Dec 30, 2021 | 36.62 | 39.50 | 35.96 | 37.13 | 6,798,929 | +0.49(+1.33%) |
Dec 29, 2021 | 36.82 | 37.30 | 35.46 | 36.64 | 5,660,809 | -0.43(-1.15%) |
Dec 28, 2021 | 38.60 | 41.34 | 36.85 | 37.07 | 6,793,527 | -1.96(-5.02%) |
Dec 27, 2021 | 41.72 | 41.72 | 38.83 | 39.03 | 5,631,663 | -3.27(-7.74%) |
Dec 23, 2021 | 40.48 | 43.30 | 39.58 | 42.30 | 5,796,020 | +1.84(+4.55%) |
Dec 22, 2021 | 39.61 | 41.20 | 37.86 | 40.46 | 5,782,750 | -0.09(-0.22%) |
Dec 21, 2021 | 40.12 | 40.64 | 38.32 | 40.55 | 5,947,234 | +0.70(+1.75%) |
Dec 20, 2021 | 38.29 | 41.14 | 36.02 | 39.85 | 6,832,533 | +0.10(+0.25%) |
Dec 17, 2021 | 33.78 | 40.48 | 33.43 | 39.76 | 8,964,694 | +5.01(+14.43%) |
Dec 16, 2021 | 38.60 | 38.83 | 33.84 | 34.74 | 10,179,388 | -3.14(-8.30%) |
Dec 15, 2021 | 33.72 | 37.95 | 31.74 | 37.89 | 9,511,975 | +4.32(+12.86%) |
Dec 14, 2021 | 34.04 | 35.27 | 32.35 | 33.57 | 7,691,536 | -2.03(-5.70%) |
Dec 13, 2021 | 35.07 | 36.91 | 33.18 | 35.60 | 7,195,063 | +0.98(+2.82%) |
Dec 10, 2021 | 37.31 | 37.95 | 34.23 | 34.62 | 7,242,675 | -1.88(-5.15%) |
Dec 09, 2021 | 40.92 | 41.77 | 36.26 | 36.50 | 7,563,832 | -5.20(-12.48%) |
Dec 08, 2021 | 40.48 | 42.15 | 38.62 | 41.71 | 6,466,637 | +1.60(+3.99%) |
Dec 07, 2021 | 36.64 | 41.75 | 36.65 | 40.10 | 7,721,551 | +5.28(+15.17%) |
Dec 06, 2021 | 34.97 | 35.69 | 32.25 | 34.82 | 7,554,215 | +0.03(+0.09%) |
Dec 03, 2021 | 40.71 | 40.71 | 33.94 | 34.79 | 10,428,703 | -5.50(-13.65%) |
Dec 02, 2021 | 37.83 | 40.46 | 36.66 | 40.29 | 6,101,646 | +2.33(+6.13%) |
Dec 01, 2021 | 43.02 | 44.30 | 37.91 | 37.96 | 7,787,881 | -4.31(-10.19%) |
Nov 30, 2021 | 40.02 | 42.56 | 38.25 | 42.27 | 6,881,394 | +1.31(+3.21%) |
Nov 29, 2021 | 44.67 | 45.62 | 40.63 | 40.96 | 5,058,126 | -1.87(-4.37%) |
Nov 26, 2021 | 45.25 | 47.12 | 40.70 | 42.83 | 6,590,000 | -3.92(-8.38%) |
Nov 24, 2021 | 44.65 | 47.05 | 43.41 | 46.75 | 3,858,782 | +0.87(+1.89%) |
Nov 23, 2021 | 45.49 | 46.04 | 41.28 | 45.88 | 7,152,973 | +0.04(+0.09%) |
Nov 22, 2021 | 49.84 | 49.84 | 45.54 | 45.84 | 5,804,510 | -3.21(-6.55%) |
Nov 19, 2021 | 49.23 | 50.43 | 48.26 | 49.06 | 4,136,288 | -0.39(-0.78%) |
Nov 18, 2021 | 51.70 | 49.59 | 48.92 | 49.45 | 5,376,256 | -0.73(-1.45%) |
Nov 17, 2021 | 51.90 | 52.40 | 49.96 | 50.17 | 4,641,666 | -2.07(-3.96%) |
Nov 16, 2021 | 51.24 | 52.44 | 49.94 | 52.24 | 3,869,023 | +0.92(+1.78%) |
Nov 15, 2021 | 55.09 | 55.41 | 50.98 | 51.33 | 4,795,622 | -3.40(-6.22%) |
Nov 12, 2021 | 55.18 | 55.60 | 53.15 | 54.73 | 2,658,622 | +0.19(+0.35%) |
Nov 11, 2021 | 54.95 | 56.20 | 53.97 | 54.54 | 2,591,175 | +0.16(+0.29%) |
Nov 10, 2021 | 56.71 | 54.38 | 3,420,129 | -3.46(-5.99%) | ||
Nov 09, 2021 | 59.60 | 60.14 | 56.97 | 57.84 | 2,676,420 | -2.34(-3.88%) |
Nov 08, 2021 | 62.09 | 62.94 | 59.54 | 60.18 | 2,457,777 | -1.20(-1.96%) |
Nov 05, 2021 | 62.66 | 64.27 | 59.16 | 61.38 | 4,326,622 | -2.78(-4.33%) |
Nov 04, 2021 | 65.52 | 66.41 | 62.18 | 64.16 | 2,947,093 | -1.43(-2.18%) |
Nov 03, 2021 | 61.10 | 65.83 | 59.96 | 65.59 | 3,722,515 | +4.15(+6.75%) |
Nov 02, 2021 | 59.21 | 61.59 | 56.56 | 61.44 | 2,766,839 | +2.39(+4.04%) |
Nov 01, 2021 | 53.72 | 59.23 | 55.74 | 59.06 | 4,051,797 | +5.93(+11.16%) |
Oct 29, 2021 | 54.21 | 55.64 | 52.76 | 53.13 | 2,746,804 | -1.59(-2.91%) |
Oct 28, 2021 | 50.82 | 54.89 | 50.04 | 54.72 | 3,929,531 | +4.71(+9.41%) |
Oct 27, 2021 | 52.05 | 52.66 | 49.86 | 50.01 | 3,897,114 | -2.32(-4.43%) |
Oct 26, 2021 | 53.52 | 52.13 | 52.33 | 3,408,239 | -0.56(-1.05%) | |
Oct 25, 2021 | 52.53 | 53.59 | 51.35 | 52.89 | 2,870,115 | +0.30(+0.57%) |
Oct 22, 2021 | 51.93 | 52.59 | 49.74 | 52.59 | 4,178,861 | +0.23(+0.44%) |
Oct 21, 2021 | 51.48 | 53.42 | 51.39 | 52.36 | 2,427,791 | +0.94(+1.82%) |
Oct 20, 2021 | 52.18 | 53.53 | 51.01 | 51.43 | 2,313,357 | -0.62(-1.19%) |
Oct 19, 2021 | 51.56 | 53.53 | 50.95 | 52.04 | 2,935,255 | +1.37(+2.71%) |
Oct 18, 2021 | 52.76 | 52.99 | 50.16 | 50.67 | 4,533,867 | -3.14(-5.84%) |
Oct 15, 2021 | 57.70 | 57.92 | 53.62 | 53.81 | 3,016,449 | -2.70(-4.77%) |
Oct 14, 2021 | 55.40 | 57.69 | 54.84 | 56.51 | 2,313,065 | +2.54(+4.70%) |
Oct 13, 2021 | 53.72 | 54.92 | 52.49 | 53.97 | 2,385,401 | +0.57(+1.06%) |
Oct 12, 2021 | 52.96 | 54.66 | 52.91 | 53.41 | 1,887,922 | +0.75(+1.42%) |
Oct 11, 2021 | 51.85 | 54.38 | 51.12 | 52.66 | 2,352,803 | +0.86(+1.65%) |
Oct 08, 2021 | 53.25 | 53.72 | 50.94 | 51.80 | 2,324,662 | -0.63(-1.20%) |
Oct 07, 2021 | 51.29 | 54.03 | 50.43 | 52.43 | 2,872,082 | +1.99(+3.94%) |
Oct 06, 2021 | 50.74 | 52.00 | 49.74 | 50.44 | 3,796,234 | -1.65(-3.17%) |
Oct 05, 2021 | 52.11 | 54.17 | 50.98 | 52.09 | 3,096,989 | +0.46(+0.89%) |
Oct 04, 2021 | 54.28 | 54.32 | 51.07 | 51.63 | 2,857,674 | -3.73(-6.74%) |