Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.10 | 29.10 | 26.55 | 26.55 | 46,384 | -2.40(-8.29%) |
Dec 30, 2021 | 26.25 | 29.70 | 26.10 | 28.95 | 47,795 | +2.40(+9.04%) |
Dec 29, 2021 | 25.95 | 27.00 | 25.80 | 26.55 | 40,418 | +0.45(+1.72%) |
Dec 28, 2021 | 27.15 | 27.75 | 26.10 | 26.10 | 31,690 | -1.05(-3.87%) |
Dec 27, 2021 | 28.05 | 28.12 | 26.84 | 27.15 | 42,094 | -1.20(-4.23%) |
Dec 23, 2021 | 28.05 | 28.95 | 26.40 | 28.35 | 56,804 | +0.45(+1.61%) |
Dec 22, 2021 | 28.65 | 29.25 | 27.45 | 27.90 | 29,090 | -0.75(-2.62%) |
Dec 21, 2021 | 28.65 | 29.10 | 27.30 | 28.65 | 32,793 | +1.50(+5.52%) |
Dec 20, 2021 | 26.85 | 28.05 | 26.10 | 27.15 | 59,222 | -0.60(-2.16%) |
Dec 17, 2021 | 25.05 | 29.25 | 24.45 | 27.75 | 124,244 | +2.55(+10.12%) |
Dec 16, 2021 | 25.20 | 26.32 | 24.60 | 25.20 | 97,806 | +0.75(+3.07%) |
Dec 15, 2021 | 24.75 | 24.90 | 22.20 | 24.45 | 175,315 | -0.15(-0.61%) |
Dec 14, 2021 | 25.35 | 26.10 | 24.30 | 24.60 | 49,029 | -1.05(-4.09%) |
Dec 13, 2021 | 26.25 | 26.95 | 24.45 | 25.65 | 57,232 | -0.75(-2.84%) |
Dec 10, 2021 | 28.50 | 28.84 | 26.40 | 26.40 | 169,351 | -1.95(-6.88%) |
Dec 09, 2021 | 29.55 | 31.05 | 27.60 | 28.35 | 134,287 | -1.50(-5.03%) |
Dec 08, 2021 | 29.85 | 31.20 | 28.20 | 29.85 | 296,452 | +0.45(+1.53%) |
Dec 07, 2021 | 27.00 | 30.15 | 27.00 | 29.40 | 287,144 | +3.30(+12.64%) |
Dec 06, 2021 | 25.65 | 26.40 | 24.00 | 26.10 | 92,924 | +0.30(+1.16%) |
Dec 03, 2021 | 28.35 | 28.50 | 25.50 | 25.80 | 296,164 | -2.85(-9.95%) |
Dec 02, 2021 | 30.45 | 30.75 | 27.75 | 28.65 | 203,491 | -1.65(-5.45%) |
Dec 01, 2021 | 32.10 | 33.87 | 30.15 | 30.30 | 378,152 | -0.90(-2.88%) |
Nov 30, 2021 | 30.45 | 31.88 | 30.30 | 31.20 | 273,285 | +0.45(+1.46%) |
Nov 29, 2021 | 30.45 | 32.10 | 29.40 | 30.75 | 274,716 | +0.60(+1.99%) |
Nov 26, 2021 | 30.75 | 32.27 | 30.00 | 30.15 | 89,631 | -2.40(-7.37%) |
Nov 24, 2021 | 29.70 | 32.70 | 29.25 | 32.55 | 175,323 | +2.40(+7.96%) |
Nov 23, 2021 | 30.75 | 32.85 | 29.25 | 30.15 | 172,788 | -0.45(-1.47%) |
Nov 22, 2021 | 37.05 | 37.05 | 30.30 | 30.60 | 340,706 | -6.60(-17.74%) |
Nov 19, 2021 | 32.10 | 37.95 | 31.95 | 37.20 | 184,593 | +4.80(+14.81%) |
Nov 18, 2021 | 36.30 | 33.00 | 32.25 | 32.40 | 159,745 | -4.05(-11.11%) |
Nov 17, 2021 | 36.75 | 40.05 | 36.45 | 36.45 | 141,308 | -0.60(-1.62%) |
Nov 16, 2021 | 37.50 | 38.40 | 36.12 | 37.05 | 86,325 | -1.20(-3.14%) |
Nov 15, 2021 | 34.20 | 38.85 | 34.20 | 38.25 | 130,053 | +3.00(+8.51%) |
Nov 12, 2021 | 38.55 | 38.92 | 34.05 | 35.25 | 161,556 | -3.30(-8.56%) |
Nov 11, 2021 | 41.40 | 41.40 | 38.10 | 38.55 | 128,236 | -2.70(-6.55%) |
Nov 10, 2021 | 47.55 | 40.20 | 41.25 | 193,745 | -7.65(-15.64%) | |
Nov 09, 2021 | 50.70 | 50.70 | 48.15 | 48.90 | 113,071 | -1.80(-3.55%) |
Nov 08, 2021 | 48.75 | 51.00 | 48.30 | 50.70 | 49,009 | +2.25(+4.64%) |
Nov 05, 2021 | 49.35 | 50.55 | 47.62 | 48.45 | 81,488 | -0.45(-0.92%) |
Nov 04, 2021 | 47.70 | 49.05 | 47.62 | 48.90 | 35,888 | +1.05(+2.19%) |
Nov 03, 2021 | 46.20 | 48.00 | 45.60 | 47.85 | 49,670 | +1.20(+2.57%) |
Nov 02, 2021 | 51.30 | 51.30 | 45.60 | 46.65 | 59,105 | -4.50(-8.80%) |
Nov 01, 2021 | 50.25 | 52.65 | 49.65 | 51.15 | 73,108 | +0.90(+1.79%) |
Oct 29, 2021 | 48.60 | 50.40 | 50.25 | 58,421 | +1.65(+3.40%) | |
Oct 28, 2021 | 45.45 | 49.35 | 45.30 | 48.60 | 48,352 | +2.70(+5.88%) |
Oct 27, 2021 | 43.05 | 47.85 | 43.05 | 45.90 | 77,838 | +2.40(+5.52%) |
Oct 26, 2021 | 49.20 | 43.35 | 43.50 | 50,481 | -5.40(-11.04%) | |
Oct 25, 2021 | 48.15 | 49.20 | 47.55 | 48.90 | 7,803 | +0.45(+0.93%) |
Oct 22, 2021 | 48.30 | 48.60 | 46.65 | 48.45 | 15,920 | -0.45(-0.92%) |
Oct 21, 2021 | 48.30 | 49.80 | 48.00 | 48.90 | 9,173 | +0.60(+1.24%) |
Oct 20, 2021 | 47.85 | 49.80 | 46.95 | 48.30 | 20,169 | +0.60(+1.26%) |
Oct 19, 2021 | 45.90 | 48.00 | 45.60 | 47.70 | 13,893 | +1.80(+3.92%) |
Oct 18, 2021 | 46.20 | 46.63 | 45.15 | 45.90 | 17,179 | -1.20(-2.55%) |
Oct 15, 2021 | 47.25 | 47.55 | 45.90 | 47.10 | 22,218 | +0.90(+1.95%) |
Oct 14, 2021 | 48.45 | 48.98 | 45.00 | 46.20 | 43,546 | -1.65(-3.45%) |
Oct 13, 2021 | 47.85 | 48.75 | 47.10 | 47.85 | 6,683 | -0.15(-0.31%) |
Oct 12, 2021 | 45.45 | 48.75 | 45.15 | 48.00 | 24,316 | +2.85(+6.31%) |
Oct 11, 2021 | 47.85 | 48.15 | 44.70 | 45.15 | 31,148 | -2.85(-5.94%) |
Oct 08, 2021 | 51.45 | 51.60 | 47.55 | 48.00 | 15,589 | -3.45(-6.71%) |
Oct 07, 2021 | 48.30 | 52.35 | 48.15 | 51.45 | 24,134 | +3.30(+6.85%) |
Oct 06, 2021 | 48.60 | 49.58 | 47.55 | 48.15 | 18,202 | -0.90(-1.83%) |
Oct 05, 2021 | 48.00 | 51.15 | 46.95 | 49.05 | 25,288 | +1.65(+3.48%) |
Oct 04, 2021 | 48.75 | 48.75 | 46.20 | 47.40 | 26,108 | -1.35(-2.77%) |