Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.75 | 60.43 | 58.30 | 59.70 | 498,964 | -2.05(-3.32%) |
Dec 30, 2021 | 59.10 | 61.85 | 59.10 | 61.75 | 644,670 | +3.03(+5.16%) |
Dec 29, 2021 | 59.33 | 59.90 | 52.50 | 58.72 | 626,201 | -0.87(-1.46%) |
Dec 28, 2021 | 61.00 | 64.88 | 56.32 | 59.59 | 407,392 | -0.34(-0.57%) |
Dec 27, 2021 | 54.57 | 60.94 | 51.16 | 59.93 | 424,464 | +4.94(+8.98%) |
Dec 23, 2021 | 50.99 | 57.29 | 49.10 | 54.99 | 317,480 | +4.18(+8.23%) |
Dec 22, 2021 | 45.29 | 51.89 | 42.00 | 50.81 | 414,056 | +3.96(+8.45%) |
Dec 21, 2021 | 51.16 | 52.27 | 45.20 | 46.85 | 147,763 | -3.70(-7.32%) |
Dec 20, 2021 | 48.00 | 54.03 | 46.32 | 50.55 | 149,241 | +5.06(+11.12%) |
Dec 17, 2021 | 41.10 | 50.22 | 41.10 | 45.49 | 401,938 | +4.39(+10.68%) |
Dec 16, 2021 | 40.51 | 43.70 | 40.00 | 41.10 | 207,986 | +1.61(+4.08%) |
Dec 15, 2021 | 38.43 | 43.10 | 38.01 | 39.49 | 133,672 | +0.41(+1.05%) |
Dec 14, 2021 | 36.98 | 39.80 | 36.26 | 39.08 | 128,854 | +2.26(+6.14%) |
Dec 13, 2021 | 36.25 | 37.50 | 36.02 | 36.82 | 19,155 | -0.18(-0.49%) |
Dec 10, 2021 | 36.69 | 40.00 | 35.80 | 37.00 | 43,119 | +1.79(+5.08%) |
Dec 09, 2021 | 36.20 | 36.65 | 33.88 | 35.21 | 8,521 | -0.91(-2.52%) |
Dec 08, 2021 | 35.96 | 38.30 | 34.07 | 36.12 | 50,428 | +1.13(+3.23%) |
Dec 07, 2021 | 31.55 | 35.48 | 31.13 | 34.99 | 34,123 | +2.34(+7.17%) |
Dec 06, 2021 | 32.15 | 33.10 | 28.80 | 32.65 | 58,676 | +1.01(+3.19%) |
Dec 03, 2021 | 34.40 | 35.81 | 31.22 | 31.64 | 39,444 | -2.84(-8.24%) |
Dec 02, 2021 | 36.84 | 36.84 | 34.20 | 34.48 | 32,376 | -1.73(-4.78%) |
Dec 01, 2021 | 36.40 | 37.20 | 35.05 | 36.21 | 20,502 | +0.81(+2.29%) |
Nov 30, 2021 | 35.11 | 37.45 | 34.06 | 35.40 | 43,156 | -0.53(-1.48%) |
Nov 29, 2021 | 34.43 | 36.44 | 34.43 | 35.93 | 16,692 | +1.46(+4.24%) |
Nov 26, 2021 | 33.68 | 35.22 | 33.48 | 34.47 | 5,330 | -0.90(-2.54%) |
Nov 24, 2021 | 35.90 | 36.00 | 34.00 | 35.37 | 27,377 | -0.75(-2.08%) |
Nov 23, 2021 | 36.50 | 38.69 | 35.00 | 36.12 | 79,418 | -1.18(-3.16%) |
Nov 22, 2021 | 33.79 | 37.55 | 33.50 | 37.30 | 34,420 | +2.80(+8.12%) |
Nov 19, 2021 | 39.00 | 40.00 | 34.50 | 34.50 | 36,986 | -6.60(-16.06%) |
Nov 18, 2021 | 43.00 | 42.39 | 41.10 | 41.10 | 7,588 | -2.42(-5.56%) |
Nov 17, 2021 | 43.27 | 43.58 | 42.80 | 43.52 | 5,515 | +0.12(+0.28%) |
Nov 16, 2021 | 43.10 | 44.66 | 43.10 | 43.40 | 12,936 | -0.77(-1.74%) |
Nov 15, 2021 | 44.48 | 45.00 | 44.17 | 44.17 | 3,488 | -1.03(-2.28%) |
Nov 12, 2021 | 45.26 | 45.26 | 43.99 | 45.20 | 14,782 | +0.40(+0.89%) |
Nov 11, 2021 | 44.78 | 45.91 | 42.99 | 44.80 | 85,328 | -0.60(-1.32%) |
Nov 10, 2021 | 47.00 | 45.40 | 16,712 | -2.71(-5.63%) | ||
Nov 09, 2021 | 47.22 | 49.00 | 46.12 | 48.11 | 19,629 | +1.10(+2.34%) |
Nov 08, 2021 | 48.13 | 48.79 | 46.12 | 47.01 | 91,727 | -1.41(-2.91%) |
Nov 05, 2021 | 46.20 | 48.74 | 45.17 | 48.42 | 152,370 | +1.06(+2.24%) |
Nov 04, 2021 | 44.57 | 48.50 | 44.57 | 47.36 | 41,591 | +1.98(+4.36%) |
Nov 03, 2021 | 46.90 | 47.76 | 44.20 | 45.38 | 35,053 | -2.97(-6.14%) |
Nov 02, 2021 | 48.72 | 51.50 | 47.31 | 48.35 | 45,630 | -0.51(-1.04%) |
Nov 01, 2021 | 46.45 | 48.86 | 47.59 | 48.86 | 61,369 | +1.88(+4.00%) |
Oct 29, 2021 | 48.36 | 49.41 | 45.04 | 46.98 | 83,681 | +0.88(+1.91%) |
Oct 28, 2021 | 43.54 | 47.00 | 42.50 | 46.10 | 42,839 | +2.33(+5.32%) |
Oct 27, 2021 | 41.16 | 44.00 | 40.21 | 43.77 | 46,998 | +2.20(+5.29%) |
Oct 26, 2021 | 39.07 | 42.79 | 41.57 | 37,250 | +1.99(+5.03%) | |
Oct 25, 2021 | 43.25 | 43.36 | 39.45 | 39.58 | 52,737 | -4.76(-10.74%) |
Oct 22, 2021 | 42.60 | 47.83 | 42.39 | 44.34 | 101,739 | +1.74(+4.08%) |
Oct 21, 2021 | 39.48 | 44.22 | 39.48 | 42.60 | 67,468 | +2.85(+7.17%) |
Oct 20, 2021 | 39.10 | 40.88 | 36.63 | 39.75 | 118,565 | +0.58(+1.48%) |
Oct 19, 2021 | 40.41 | 40.47 | 39.05 | 39.17 | 26,033 | +0.07(+0.18%) |
Oct 18, 2021 | 42.16 | 42.16 | 39.10 | 39.10 | 67,414 | -2.40(-5.78%) |
Oct 15, 2021 | 42.45 | 44.25 | 40.68 | 41.50 | 110,407 | -1.50(-3.49%) |
Oct 14, 2021 | 43.80 | 45.50 | 41.47 | 43.00 | 78,318 | -1.35(-3.04%) |
Oct 13, 2021 | 45.53 | 48.20 | 43.01 | 44.35 | 100,137 | -2.42(-5.17%) |
Oct 12, 2021 | 53.30 | 53.61 | 46.00 | 46.77 | 139,473 | -2.58(-5.23%) |
Oct 11, 2021 | 61.70 | 66.03 | 48.67 | 49.35 | 311,028 | -11.61(-19.05%) |
Oct 08, 2021 | 61.01 | 65.55 | 59.94 | 60.96 | 154,130 | +3.11(+5.38%) |
Oct 07, 2021 | 57.00 | 64.43 | 55.00 | 57.85 | 209,777 | -0.15(-0.26%) |
Oct 06, 2021 | 48.23 | 58.00 | 45.78 | 58.00 | 139,137 | +8.68(+17.60%) |
Oct 05, 2021 | 50.01 | 52.42 | 47.30 | 49.32 | 136,496 | -3.25(-6.18%) |
Oct 04, 2021 | 50.63 | 57.00 | 50.00 | 52.57 | 79,585 | -2.23(-4.07%) |