Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.46 | 51.07 | 47.34 | 49.91 | 140,174 | +1.93(+4.02%) |
Dec 30, 2021 | 48.93 | 50.99 | 47.30 | 47.98 | 144,153 | -1.29(-2.62%) |
Dec 29, 2021 | 49.10 | 50.53 | 47.82 | 49.27 | 78,856 | +0.08(+0.16%) |
Dec 28, 2021 | 53.41 | 53.73 | 48.40 | 49.19 | 123,582 | -4.62(-8.59%) |
Dec 27, 2021 | 53.90 | 54.43 | 50.67 | 53.81 | 109,277 | -0.10(-0.19%) |
Dec 23, 2021 | 53.70 | 55.30 | 53.70 | 53.91 | 55,080 | -0.12(-0.22%) |
Dec 22, 2021 | 53.87 | 55.52 | 52.00 | 54.03 | 100,262 | -0.34(-0.63%) |
Dec 21, 2021 | 50.96 | 55.45 | 49.45 | 54.37 | 156,711 | +7.31(+15.53%) |
Dec 20, 2021 | 45.94 | 48.08 | 44.57 | 47.06 | 83,086 | -1.23(-2.55%) |
Dec 17, 2021 | 48.15 | 50.29 | 45.49 | 48.29 | 135,343 | -0.44(-0.90%) |
Dec 16, 2021 | 51.43 | 53.58 | 47.72 | 48.73 | 194,987 | -0.56(-1.14%) |
Dec 15, 2021 | 45.54 | 50.00 | 43.97 | 49.29 | 178,395 | +3.03(+6.55%) |
Dec 14, 2021 | 45.15 | 49.00 | 45.01 | 46.26 | 199,814 | -0.78(-1.66%) |
Dec 13, 2021 | 57.61 | 57.74 | 46.69 | 47.04 | 322,036 | -10.93(-18.85%) |
Dec 10, 2021 | 56.66 | 58.40 | 54.33 | 57.97 | 90,025 | +1.87(+3.33%) |
Dec 09, 2021 | 58.58 | 59.86 | 55.91 | 56.10 | 138,661 | -3.28(-5.52%) |
Dec 08, 2021 | 57.67 | 61.12 | 55.50 | 59.38 | 183,032 | +2.89(+5.12%) |
Dec 07, 2021 | 52.15 | 56.92 | 51.82 | 56.49 | 169,307 | +5.95(+11.77%) |
Dec 06, 2021 | 48.62 | 53.64 | 45.71 | 50.54 | 202,280 | +2.13(+4.40%) |
Dec 03, 2021 | 54.22 | 54.68 | 47.60 | 48.41 | 347,692 | -5.37(-9.99%) |
Dec 02, 2021 | 53.34 | 54.88 | 52.80 | 53.78 | 162,770 | -0.02(-0.04%) |
Dec 01, 2021 | 56.75 | 57.51 | 53.67 | 53.80 | 250,445 | -1.69(-3.05%) |
Nov 30, 2021 | 60.21 | 61.51 | 53.67 | 55.49 | 411,019 | -5.18(-8.54%) |
Nov 29, 2021 | 60.21 | 63.40 | 59.45 | 60.67 | 168,991 | +1.59(+2.69%) |
Nov 26, 2021 | 56.94 | 59.66 | 54.16 | 59.08 | 165,646 | -1.61(-2.65%) |
Nov 24, 2021 | 61.20 | 64.47 | 60.51 | 60.69 | 144,506 | -1.81(-2.90%) |
Nov 23, 2021 | 62.74 | 66.54 | 59.64 | 62.50 | 184,321 | +0.49(+0.79%) |
Nov 22, 2021 | 62.60 | 66.54 | 57.72 | 62.01 | 338,061 | -2.17(-3.38%) |
Nov 19, 2021 | 68.56 | 70.38 | 62.66 | 64.18 | 244,224 | -5.74(-8.21%) |
Nov 18, 2021 | 68.21 | 70.37 | 69.38 | 69.92 | 207,099 | +1.98(+2.91%) |
Nov 17, 2021 | 72.81 | 72.81 | 66.50 | 67.94 | 280,943 | -6.06(-8.19%) |
Nov 16, 2021 | 76.21 | 76.99 | 69.60 | 74.00 | 241,431 | -0.74(-0.99%) |
Nov 15, 2021 | 82.17 | 87.47 | 74.18 | 74.74 | 330,874 | -10.85(-12.68%) |
Nov 12, 2021 | 82.00 | 88.88 | 81.32 | 85.59 | 291,783 | +5.58(+6.97%) |
Nov 11, 2021 | 68.90 | 86.95 | 68.90 | 80.01 | 507,594 | +10.36(+14.87%) |
Nov 10, 2021 | 75.04 | 69.65 | 152,033 | -4.34(-5.87%) | ||
Nov 09, 2021 | 78.00 | 79.99 | 70.21 | 73.99 | 214,469 | -2.70(-3.52%) |
Nov 08, 2021 | 66.14 | 76.88 | 65.32 | 76.69 | 189,187 | +12.49(+19.45%) |
Nov 05, 2021 | 70.25 | 71.35 | 61.76 | 64.20 | 230,662 | -6.09(-8.66%) |
Nov 04, 2021 | 74.90 | 79.26 | 66.17 | 70.29 | 328,322 | -0.48(-0.68%) |
Nov 03, 2021 | 66.02 | 72.22 | 65.86 | 70.77 | 319,382 | +5.06(+7.70%) |
Nov 02, 2021 | 61.00 | 65.88 | 59.07 | 65.71 | 207,297 | +5.16(+8.52%) |
Nov 01, 2021 | 56.89 | 61.20 | 56.53 | 60.55 | 182,057 | +3.88(+6.85%) |
Oct 29, 2021 | 52.01 | 56.67 | 50.00 | 56.67 | 145,783 | +4.18(+7.96%) |
Oct 28, 2021 | 53.55 | 54.38 | 50.11 | 52.49 | 114,028 | -0.65(-1.22%) |
Oct 27, 2021 | 51.71 | 55.71 | 51.37 | 53.14 | 118,288 | +0.64(+1.22%) |
Oct 26, 2021 | 49.58 | 52.51 | 52.50 | 63,376 | +3.00(+6.06%) | |
Oct 25, 2021 | 50.21 | 51.59 | 48.67 | 49.50 | 88,130 | +0.76(+1.56%) |
Oct 22, 2021 | 52.49 | 53.00 | 48.50 | 48.74 | 120,963 | -3.65(-6.97%) |
Oct 21, 2021 | 52.67 | 53.94 | 50.55 | 52.39 | 69,265 | -0.61(-1.15%) |
Oct 20, 2021 | 51.82 | 53.20 | 50.35 | 53.00 | 101,023 | +1.18(+2.28%) |
Oct 19, 2021 | 50.00 | 52.54 | 45.45 | 51.82 | 162,016 | +1.89(+3.79%) |
Oct 18, 2021 | 49.95 | 57.80 | 49.05 | 49.93 | 327,781 | +0.48(+0.97%) |
Oct 15, 2021 | 53.50 | 53.50 | 49.26 | 49.45 | 123,842 | -2.48(-4.78%) |
Oct 14, 2021 | 51.10 | 54.75 | 50.84 | 51.93 | 197,490 | +0.69(+1.35%) |
Oct 13, 2021 | 50.00 | 53.97 | 48.40 | 51.24 | 296,238 | +2.64(+5.43%) |
Oct 12, 2021 | 42.16 | 48.98 | 40.43 | 48.60 | 216,115 | +6.48(+15.38%) |
Oct 11, 2021 | 38.61 | 42.43 | 38.01 | 42.12 | 94,127 | +3.25(+8.36%) |
Oct 08, 2021 | 40.00 | 41.70 | 38.20 | 38.87 | 92,303 | -0.87(-2.19%) |
Oct 07, 2021 | 37.68 | 40.38 | 37.68 | 39.74 | 54,155 | +2.29(+6.11%) |
Oct 06, 2021 | 38.47 | 38.92 | 36.54 | 37.45 | 61,087 | -1.42(-3.65%) |
Oct 05, 2021 | 40.70 | 41.06 | 38.77 | 38.87 | 73,112 | -1.34(-3.33%) |
Oct 04, 2021 | 41.33 | 41.86 | 39.41 | 40.21 | 106,553 | -1.12(-2.71%) |