Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.48 | 59.89 | 56.48 | 58.51 | 91,619 | +2.21(+3.93%) |
Dec 30, 2021 | 55.66 | 58.27 | 55.66 | 56.30 | 51,819 | +0.52(+0.93%) |
Dec 29, 2021 | 56.70 | 57.32 | 55.00 | 55.78 | 336,029 | -0.89(-1.57%) |
Dec 28, 2021 | 58.44 | 59.28 | 56.67 | 56.67 | 46,005 | -2.02(-3.44%) |
Dec 27, 2021 | 58.67 | 59.15 | 57.33 | 58.69 | 87,496 | -0.14(-0.24%) |
Dec 23, 2021 | 56.44 | 59.72 | 54.15 | 58.83 | 350,707 | +2.90(+5.19%) |
Dec 22, 2021 | 54.67 | 58.03 | 52.92 | 55.93 | 127,854 | +1.37(+2.51%) |
Dec 21, 2021 | 53.58 | 55.78 | 52.76 | 54.56 | 137,971 | +1.63(+3.08%) |
Dec 20, 2021 | 50.41 | 53.14 | 48.66 | 52.93 | 137,942 | +1.77(+3.46%) |
Dec 17, 2021 | 48.36 | 53.49 | 47.81 | 51.16 | 432,826 | +2.38(+4.88%) |
Dec 16, 2021 | 52.67 | 52.88 | 48.23 | 48.78 | 161,787 | -3.47(-6.64%) |
Dec 15, 2021 | 47.41 | 52.36 | 46.42 | 52.25 | 210,845 | +4.16(+8.65%) |
Dec 14, 2021 | 47.74 | 48.23 | 45.87 | 48.09 | 153,948 | -0.96(-1.96%) |
Dec 13, 2021 | 53.64 | 53.80 | 45.96 | 49.05 | 568,220 | -4.77(-8.86%) |
Dec 10, 2021 | 53.88 | 55.90 | 53.13 | 53.82 | 144,762 | +0.19(+0.35%) |
Dec 09, 2021 | 55.36 | 56.73 | 52.94 | 53.63 | 102,967 | -1.72(-3.11%) |
Dec 08, 2021 | 54.88 | 56.81 | 53.40 | 55.35 | 193,543 | +1.39(+2.58%) |
Dec 07, 2021 | 54.72 | 58.17 | 53.87 | 53.96 | 266,751 | -0.29(-0.53%) |
Dec 06, 2021 | 54.34 | 55.02 | 50.95 | 54.25 | 237,556 | +0.09(+0.17%) |
Dec 03, 2021 | 54.27 | 56.25 | 53.09 | 54.16 | 237,889 | -0.08(-0.15%) |
Dec 02, 2021 | 52.57 | 54.75 | 51.58 | 54.24 | 153,545 | +1.19(+2.24%) |
Dec 01, 2021 | 57.02 | 57.21 | 53.04 | 53.05 | 181,569 | -2.74(-4.91%) |
Nov 30, 2021 | 54.65 | 56.54 | 54.65 | 55.79 | 109,920 | +0.90(+1.64%) |
Nov 29, 2021 | 57.27 | 58.62 | 54.54 | 54.89 | 119,831 | -1.21(-2.16%) |
Nov 26, 2021 | 56.81 | 58.99 | 55.39 | 56.10 | 101,191 | -2.45(-4.18%) |
Nov 24, 2021 | 57.70 | 59.41 | 56.28 | 58.55 | 89,063 | +0.32(+0.55%) |
Nov 23, 2021 | 59.33 | 61.51 | 56.56 | 58.23 | 142,406 | -1.43(-2.40%) |
Nov 22, 2021 | 59.33 | 61.83 | 58.44 | 59.66 | 132,390 | -0.18(-0.30%) |
Nov 19, 2021 | 60.58 | 61.62 | 58.74 | 59.84 | 106,766 | -1.55(-2.52%) |
Nov 18, 2021 | 60.87 | 62.90 | 60.03 | 61.39 | 263,467 | +0.83(+1.37%) |
Nov 17, 2021 | 62.57 | 63.47 | 60.17 | 60.56 | 117,574 | -2.33(-3.70%) |
Nov 16, 2021 | 61.13 | 63.23 | 61.04 | 62.89 | 125,549 | +1.35(+2.19%) |
Nov 15, 2021 | 61.99 | 62.31 | 59.50 | 61.54 | 140,812 | -0.33(-0.53%) |
Nov 12, 2021 | 59.04 | 61.94 | 58.70 | 61.87 | 156,242 | +2.55(+4.30%) |
Nov 11, 2021 | 59.64 | 60.89 | 56.83 | 59.32 | 138,533 | -0.09(-0.15%) |
Nov 10, 2021 | 59.21 | 59.41 | 240,970 | -0.05(-0.08%) | ||
Nov 09, 2021 | 56.41 | 59.48 | 54.01 | 59.46 | 168,715 | +3.22(+5.73%) |
Nov 08, 2021 | 55.17 | 56.55 | 53.35 | 56.24 | 258,428 | +0.53(+0.95%) |
Nov 05, 2021 | 54.06 | 57.05 | 51.54 | 55.71 | 289,734 | +2.63(+4.95%) |
Nov 04, 2021 | 41.01 | 55.54 | 40.87 | 53.08 | 467,273 | +11.51(+27.69%) |
Nov 03, 2021 | 42.53 | 42.99 | 41.13 | 41.57 | 166,469 | -0.80(-1.89%) |
Nov 02, 2021 | 42.67 | 44.18 | 41.47 | 42.37 | 75,540 | -0.45(-1.05%) |
Nov 01, 2021 | 41.72 | 42.99 | 41.72 | 42.82 | 138,141 | +1.10(+2.64%) |
Oct 29, 2021 | 41.79 | 42.13 | 40.47 | 41.72 | 152,928 | -0.50(-1.18%) |
Oct 28, 2021 | 40.16 | 42.81 | 42.22 | 138,719 | +2.14(+5.34%) | |
Oct 27, 2021 | 39.40 | 40.42 | 38.60 | 40.08 | 57,096 | +0.30(+0.75%) |
Oct 26, 2021 | 40.33 | 39.78 | 72,259 | -0.60(-1.49%) | ||
Oct 25, 2021 | 38.93 | 40.72 | 38.93 | 40.38 | 87,149 | +1.56(+4.02%) |
Oct 22, 2021 | 37.94 | 38.98 | 37.27 | 38.82 | 53,547 | +0.57(+1.49%) |
Oct 21, 2021 | 38.06 | 39.12 | 37.88 | 38.25 | 42,455 | +0.11(+0.29%) |
Oct 20, 2021 | 37.90 | 38.65 | 37.14 | 38.14 | 69,984 | +0.04(+0.10%) |
Oct 19, 2021 | 37.73 | 38.97 | 37.65 | 38.10 | 78,585 | +0.26(+0.69%) |
Oct 18, 2021 | 38.46 | 38.50 | 37.00 | 37.84 | 149,480 | -1.15(-2.95%) |
Oct 15, 2021 | 40.60 | 40.60 | 38.38 | 38.99 | 86,776 | -0.83(-2.08%) |
Oct 14, 2021 | 38.80 | 40.88 | 38.80 | 39.82 | 68,560 | +1.61(+4.21%) |
Oct 13, 2021 | 38.66 | 38.95 | 37.49 | 38.21 | 88,689 | -0.54(-1.39%) |
Oct 12, 2021 | 38.52 | 39.41 | 38.03 | 38.75 | 118,406 | +0.06(+0.16%) |
Oct 11, 2021 | 37.09 | 38.82 | 37.00 | 38.69 | 66,120 | +1.74(+4.71%) |
Oct 08, 2021 | 37.17 | 37.73 | 36.16 | 36.95 | 79,332 | -0.27(-0.73%) |
Oct 07, 2021 | 37.32 | 38.42 | 36.13 | 37.22 | 118,739 | +0.17(+0.46%) |
Oct 06, 2021 | 39.16 | 39.98 | 36.86 | 37.05 | 181,033 | -3.01(-7.51%) |
Oct 05, 2021 | 39.73 | 41.02 | 39.30 | 40.06 | 153,159 | +0.61(+1.55%) |
Oct 04, 2021 | 39.87 | 40.39 | 39.01 | 39.45 | 187,924 | -0.46(-1.15%) |