Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.00 | 40.68 | 39.00 | 39.78 | 13,536 | +0.66(+1.69%) |
Dec 30, 2021 | 39.54 | 42.06 | 39.12 | 39.12 | 30,649 | -1.08(-2.69%) |
Dec 29, 2021 | 41.34 | 43.14 | 39.72 | 40.20 | 31,707 | -1.98(-4.69%) |
Dec 28, 2021 | 43.62 | 45.00 | 41.28 | 42.18 | 25,780 | -1.44(-3.30%) |
Dec 27, 2021 | 49.08 | 49.17 | 43.26 | 43.62 | 22,195 | -4.92(-10.14%) |
Dec 23, 2021 | 42.84 | 48.60 | 42.00 | 48.54 | 14,707 | +5.16(+11.89%) |
Dec 22, 2021 | 45.12 | 45.60 | 42.18 | 43.38 | 20,519 | -1.98(-4.37%) |
Dec 21, 2021 | 44.46 | 45.36 | 43.38 | 45.36 | 22,446 | +1.80(+4.13%) |
Dec 20, 2021 | 44.22 | 49.44 | 42.15 | 43.56 | 26,356 | -8.22(-15.87%) |
Dec 17, 2021 | 47.88 | 54.06 | 42.00 | 51.78 | 132,678 | +4.14(+8.69%) |
Dec 16, 2021 | 46.80 | 48.60 | 45.06 | 47.64 | 29,005 | +0.84(+1.79%) |
Dec 15, 2021 | 45.18 | 47.76 | 43.26 | 46.80 | 22,254 | +2.16(+4.84%) |
Dec 14, 2021 | 40.32 | 45.00 | 40.32 | 44.64 | 27,204 | -1.44(-3.12%) |
Dec 13, 2021 | 36.96 | 46.20 | 36.96 | 46.08 | 72,726 | +8.52(+22.68%) |
Dec 10, 2021 | 37.08 | 38.84 | 36.61 | 37.56 | 19,441 | +1.14(+3.13%) |
Dec 09, 2021 | 39.78 | 41.76 | 35.40 | 36.42 | 38,602 | -4.50(-11.00%) |
Dec 08, 2021 | 45.00 | 46.02 | 40.51 | 40.92 | 37,939 | -5.64(-12.11%) |
Dec 07, 2021 | 49.26 | 50.34 | 45.00 | 46.56 | 31,698 | -2.70(-5.48%) |
Dec 06, 2021 | 48.18 | 49.92 | 43.50 | 49.26 | 57,092 | -2.82(-5.41%) |
Dec 03, 2021 | 56.40 | 56.70 | 51.81 | 52.08 | 25,494 | -4.74(-8.34%) |
Dec 02, 2021 | 58.50 | 59.66 | 55.44 | 56.82 | 17,330 | -0.72(-1.25%) |
Dec 01, 2021 | 60.90 | 62.09 | 57.30 | 57.54 | 12,900 | -2.46(-4.10%) |
Nov 30, 2021 | 59.52 | 64.74 | 58.56 | 60.00 | 30,901 | +0.48(+0.81%) |
Nov 29, 2021 | 63.06 | 63.06 | 58.38 | 59.52 | 20,427 | -2.04(-3.31%) |
Nov 26, 2021 | 63.42 | 64.77 | 60.24 | 61.56 | 8,724 | -3.36(-5.18%) |
Nov 24, 2021 | 64.26 | 66.90 | 62.47 | 64.92 | 12,807 | -0.24(-0.37%) |
Nov 23, 2021 | 63.00 | 65.34 | 60.12 | 65.16 | 16,928 | +1.62(+2.55%) |
Nov 22, 2021 | 66.36 | 66.90 | 62.40 | 63.54 | 15,996 | -3.78(-5.61%) |
Nov 19, 2021 | 58.80 | 69.24 | 58.20 | 67.32 | 21,328 | +7.02(+11.64%) |
Nov 18, 2021 | 62.76 | 61.14 | 59.58 | 60.30 | 20,234 | -1.38(-2.24%) |
Nov 17, 2021 | 69.12 | 71.04 | 61.56 | 61.68 | 16,401 | -5.52(-8.21%) |
Nov 16, 2021 | 75.24 | 75.72 | 66.84 | 67.20 | 17,994 | -9.12(-11.95%) |
Nov 15, 2021 | 79.14 | 79.32 | 75.24 | 76.32 | 11,245 | -1.20(-1.55%) |
Nov 12, 2021 | 75.12 | 79.44 | 75.00 | 77.52 | 10,621 | +2.52(+3.36%) |
Nov 11, 2021 | 78.00 | 79.74 | 73.86 | 75.00 | 13,706 | -3.00(-3.85%) |
Nov 10, 2021 | 81.60 | 78.00 | 22,296 | -5.58(-6.68%) | ||
Nov 09, 2021 | 84.00 | 84.06 | 78.06 | 83.58 | 24,416 | +3.00(+3.72%) |
Nov 08, 2021 | 90.54 | 90.54 | 78.00 | 80.58 | 39,822 | +4.80(+6.33%) |
Nov 05, 2021 | 81.96 | 83.94 | 75.00 | 75.78 | 21,995 | -6.18(-7.54%) |
Nov 04, 2021 | 84.36 | 86.16 | 76.20 | 81.96 | 34,743 | -8.64(-9.54%) |
Nov 03, 2021 | 75.66 | 93.60 | 73.50 | 90.60 | 128,004 | +13.26(+17.15%) |
Nov 02, 2021 | 70.20 | 77.46 | 68.34 | 77.34 | 82,587 | +8.34(+12.09%) |
Nov 01, 2021 | 65.58 | 71.22 | 61.14 | 69.00 | 62,037 | +7.86(+12.86%) |
Oct 29, 2021 | 57.60 | 61.14 | 57.42 | 61.14 | 19,475 | +4.08(+7.15%) |
Oct 28, 2021 | 57.66 | 56.40 | 57.06 | 11,083 | -0.60(-1.04%) | |
Oct 27, 2021 | 55.68 | 58.08 | 54.90 | 57.66 | 17,725 | +0.96(+1.69%) |
Oct 26, 2021 | 57.00 | 56.70 | 12,861 | -0.30(-0.53%) | ||
Oct 25, 2021 | 57.00 | 56.70 | 57.00 | 25,371 | +0.72(+1.28%) | |
Oct 22, 2021 | 57.00 | 58.92 | 56.28 | 56.28 | 17,045 | -1.02(-1.78%) |
Oct 21, 2021 | 59.10 | 59.66 | 55.74 | 57.30 | 27,592 | -1.38(-2.35%) |
Oct 20, 2021 | 58.20 | 60.00 | 58.14 | 58.68 | 32,862 | +1.08(+1.87%) |
Oct 19, 2021 | 59.10 | 59.12 | 57.36 | 57.60 | 25,376 | +0.42(+0.73%) |
Oct 18, 2021 | 57.12 | 58.44 | 57.00 | 57.18 | 21,209 | +0.78(+1.38%) |
Oct 15, 2021 | 59.40 | 59.40 | 54.12 | 56.40 | 27,234 | -0.84(-1.47%) |
Oct 14, 2021 | 59.70 | 59.94 | 55.50 | 57.24 | 20,662 | +0.30(+0.53%) |
Oct 13, 2021 | 53.94 | 58.50 | 53.94 | 56.94 | 25,161 | +3.00(+5.56%) |
Oct 12, 2021 | 57.00 | 57.00 | 51.00 | 53.94 | 19,258 | -2.64(-4.67%) |
Oct 11, 2021 | 57.90 | 58.80 | 55.50 | 56.58 | 8,603 | +1.08(+1.95%) |
Oct 08, 2021 | 58.80 | 58.80 | 54.90 | 55.50 | 8,578 | -1.80(-3.14%) |
Oct 07, 2021 | 56.40 | 60.00 | 54.06 | 57.30 | 13,664 | +2.34(+4.26%) |
Oct 06, 2021 | 49.80 | 56.70 | 49.80 | 54.96 | 17,709 | +5.82(+11.84%) |
Oct 05, 2021 | 52.32 | 55.11 | 48.00 | 49.14 | 8,965 | -2.46(-4.77%) |
Oct 04, 2021 | 60.00 | 60.77 | 49.98 | 51.60 | 10,270 | -4.98(-8.80%) |