Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.75 | 35.00 | 32.00 | 32.35 | 16,118 | -1.78(-5.20%) |
Dec 30, 2021 | 33.48 | 36.00 | 33.00 | 34.13 | 8,931 | +0.33(+0.98%) |
Dec 29, 2021 | 35.50 | 37.81 | 33.00 | 33.80 | 19,664 | -1.82(-5.11%) |
Dec 28, 2021 | 38.52 | 38.52 | 35.49 | 35.62 | 6,680 | -2.46(-6.46%) |
Dec 27, 2021 | 41.50 | 41.27 | 38.01 | 38.08 | 8,863 | -3.30(-7.96%) |
Dec 23, 2021 | 42.08 | 42.25 | 40.50 | 41.38 | 6,362 | -0.70(-1.66%) |
Dec 22, 2021 | 41.28 | 43.75 | 40.38 | 42.08 | 5,916 | +0.58(+1.39%) |
Dec 21, 2021 | 40.00 | 41.50 | 40.00 | 41.50 | 3,458 | +2.00(+5.06%) |
Dec 20, 2021 | 39.80 | 41.10 | 39.49 | 39.50 | 5,221 | -1.75(-4.24%) |
Dec 17, 2021 | 40.50 | 41.40 | 39.00 | 41.25 | 5,943 | -0.15(-0.35%) |
Dec 16, 2021 | 43.25 | 44.50 | 40.51 | 41.40 | 11,339 | -1.83(-4.24%) |
Dec 15, 2021 | 45.45 | 45.49 | 42.63 | 43.23 | 6,765 | -2.65(-5.77%) |
Dec 14, 2021 | 45.10 | 49.00 | 45.01 | 45.88 | 6,518 | +0.38(+0.82%) |
Dec 13, 2021 | 47.50 | 47.54 | 45.01 | 45.50 | 3,176 | -2.47(-5.15%) |
Dec 10, 2021 | 49.50 | 50.00 | 47.00 | 47.97 | 3,479 | -2.03(-4.06%) |
Dec 09, 2021 | 50.50 | 52.00 | 49.00 | 50.00 | 3,579 | -1.50(-2.91%) |
Dec 08, 2021 | 51.00 | 52.99 | 47.67 | 51.50 | 4,450 | +1.83(+3.68%) |
Dec 07, 2021 | 47.00 | 55.50 | 47.00 | 49.67 | 6,472 | +3.52(+7.62%) |
Dec 06, 2021 | 42.75 | 47.49 | 42.75 | 46.16 | 7,681 | +1.91(+4.31%) |
Dec 03, 2021 | 48.27 | 48.72 | 43.50 | 44.25 | 6,688 | -4.02(-8.34%) |
Dec 02, 2021 | 47.25 | 50.00 | 45.09 | 48.27 | 9,503 | +0.57(+1.21%) |
Dec 01, 2021 | 50.50 | 51.50 | 47.50 | 47.70 | 11,346 | -2.80(-5.54%) |
Nov 30, 2021 | 52.00 | 52.50 | 49.00 | 50.50 | 10,771 | -1.00(-1.94%) |
Nov 29, 2021 | 55.50 | 55.52 | 51.50 | 51.50 | 8,664 | -5.00(-8.85%) |
Nov 26, 2021 | 53.00 | 57.00 | 52.50 | 56.50 | 3,603 | +1.50(+2.73%) |
Nov 24, 2021 | 52.50 | 55.00 | 52.13 | 55.00 | 7,872 | +1.00(+1.85%) |
Nov 23, 2021 | 54.00 | 54.50 | 51.50 | 54.00 | 12,255 | -1.00(-1.82%) |
Nov 22, 2021 | 55.50 | 56.50 | 52.50 | 55.00 | 6,851 | +0.50(+0.92%) |
Nov 19, 2021 | 55.00 | 56.50 | 53.75 | 54.50 | 8,471 | -2.00(-3.54%) |
Nov 18, 2021 | 62.50 | 62.50 | 56.00 | 56.50 | 17,487 | -5.00(-8.13%) |
Nov 17, 2021 | 63.00 | 63.00 | 61.00 | 61.50 | 5,269 | -1.00(-1.60%) |
Nov 16, 2021 | 64.00 | 64.50 | 61.00 | 62.50 | 5,011 | -2.50(-3.85%) |
Nov 15, 2021 | 67.50 | 69.00 | 63.56 | 65.00 | 5,475 | -1.00(-1.52%) |
Nov 12, 2021 | 59.00 | 66.50 | 59.00 | 66.00 | 10,437 | +5.50(+9.09%) |
Nov 11, 2021 | 65.00 | 65.50 | 60.00 | 60.50 | 15,661 | -4.50(-6.92%) |
Nov 10, 2021 | 67.00 | 65.00 | 10,919 | -3.50(-5.11%) | ||
Nov 09, 2021 | 68.00 | 71.50 | 67.00 | 68.50 | 7,739 | -0.50(-0.72%) |
Nov 08, 2021 | 67.00 | 70.50 | 67.00 | 69.00 | 12,814 | +2.50(+3.76%) |
Nov 05, 2021 | 68.00 | 68.00 | 65.00 | 66.50 | 11,657 | +0.00(+0.00%) |
Nov 04, 2021 | 68.50 | 69.00 | 66.00 | 66.50 | 9,331 | -1.00(-1.48%) |
Nov 03, 2021 | 68.00 | 69.00 | 66.00 | 67.50 | 9,352 | -2.50(-3.57%) |
Nov 02, 2021 | 74.50 | 75.00 | 67.50 | 70.00 | 18,266 | -6.00(-7.89%) |
Nov 01, 2021 | 75.50 | 77.25 | 77.50 | 76.00 | 27,732 | -1.50(-1.94%) |
Oct 29, 2021 | 69.50 | 78.00 | 68.00 | 77.50 | 54,760 | +3.00(+4.03%) |
Oct 28, 2021 | 65.00 | 74.75 | 74.50 | 110,293 | -0.50(-0.67%) | |
Oct 27, 2021 | 75.50 | 99.00 | 63.50 | 75.00 | 1,727,721 | +16.00(+27.12%) |
Oct 26, 2021 | 52.50 | 61.00 | 59.00 | 314,124 | +6.50(+12.38%) | |
Oct 25, 2021 | 50.00 | 53.50 | 49.75 | 52.50 | 6,723 | +2.00(+3.96%) |
Oct 22, 2021 | 52.00 | 52.00 | 48.05 | 50.50 | 9,430 | -2.50(-4.72%) |
Oct 21, 2021 | 52.50 | 54.50 | 50.50 | 53.00 | 5,791 | +0.50(+0.95%) |
Oct 20, 2021 | 50.00 | 54.00 | 50.00 | 52.50 | 9,882 | +2.00(+3.96%) |
Oct 19, 2021 | 50.00 | 51.00 | 49.01 | 50.50 | 3,978 | +0.00(+0.00%) |
Oct 18, 2021 | 50.00 | 50.50 | 49.84 | 50.50 | 3,766 | +0.00(+0.00%) |
Oct 15, 2021 | 50.50 | 51.00 | 49.00 | 50.50 | 4,538 | +0.00(+0.00%) |
Oct 14, 2021 | 51.50 | 51.51 | 49.12 | 50.50 | 10,995 | -1.00(-1.94%) |
Oct 13, 2021 | 52.00 | 52.98 | 51.00 | 51.50 | 5,756 | +0.00(+0.00%) |
Oct 12, 2021 | 49.00 | 52.50 | 49.00 | 51.50 | 10,251 | +0.50(+0.98%) |
Oct 11, 2021 | 53.50 | 53.50 | 48.00 | 51.00 | 29,172 | -3.00(-5.56%) |
Oct 08, 2021 | 55.50 | 55.50 | 52.23 | 54.00 | 11,455 | -1.50(-2.70%) |
Oct 07, 2021 | 57.50 | 59.45 | 52.01 | 55.50 | 19,647 | -2.00(-3.48%) |
Oct 06, 2021 | 57.00 | 58.00 | 56.51 | 57.50 | 2,377 | -0.50(-0.86%) |
Oct 05, 2021 | 59.00 | 60.31 | 56.00 | 58.00 | 10,587 | -2.00(-3.33%) |
Oct 04, 2021 | 61.00 | 63.00 | 59.08 | 60.00 | 5,334 | -2.00(-3.23%) |