Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.40 | 28.88 | 26.61 | 27.00 | 30,744 | -0.40(-1.46%) |
Dec 30, 2021 | 27.00 | 29.00 | 27.00 | 27.40 | 31,385 | +0.40(+1.48%) |
Dec 29, 2021 | 27.80 | 28.00 | 26.40 | 27.00 | 40,024 | -0.60(-2.17%) |
Dec 28, 2021 | 29.60 | 29.60 | 27.60 | 27.60 | 30,222 | -2.00(-6.76%) |
Dec 27, 2021 | 30.00 | 30.40 | 29.40 | 29.60 | 22,393 | -0.80(-2.63%) |
Dec 23, 2021 | 31.00 | 31.00 | 29.70 | 30.40 | 20,787 | +0.00(+0.00%) |
Dec 22, 2021 | 32.20 | 32.20 | 29.70 | 30.40 | 42,547 | -1.60(-5.00%) |
Dec 21, 2021 | 31.40 | 33.23 | 31.40 | 32.00 | 19,943 | +0.60(+1.91%) |
Dec 20, 2021 | 31.20 | 33.00 | 30.90 | 31.40 | 21,626 | -0.60(-1.88%) |
Dec 17, 2021 | 30.40 | 32.76 | 29.60 | 32.00 | 34,480 | +1.20(+3.90%) |
Dec 16, 2021 | 32.00 | 32.16 | 30.60 | 30.80 | 16,176 | -0.80(-2.53%) |
Dec 15, 2021 | 33.20 | 33.74 | 31.20 | 31.60 | 30,825 | -1.80(-5.39%) |
Dec 14, 2021 | 33.00 | 35.60 | 31.60 | 33.40 | 47,943 | -0.20(-0.60%) |
Dec 13, 2021 | 34.00 | 34.17 | 31.40 | 33.60 | 73,480 | -0.60(-1.75%) |
Dec 10, 2021 | 35.80 | 36.20 | 33.80 | 34.20 | 21,950 | -1.20(-3.39%) |
Dec 09, 2021 | 37.40 | 38.20 | 35.40 | 35.40 | 20,305 | -1.80(-4.84%) |
Dec 08, 2021 | 40.00 | 40.20 | 37.00 | 37.20 | 47,004 | -3.40(-8.37%) |
Dec 07, 2021 | 39.00 | 48.00 | 39.00 | 40.60 | 224,266 | +2.40(+6.28%) |
Dec 06, 2021 | 35.60 | 38.77 | 34.20 | 38.20 | 27,776 | +2.20(+6.11%) |
Dec 03, 2021 | 36.80 | 36.80 | 35.00 | 36.00 | 21,437 | -1.00(-2.70%) |
Dec 02, 2021 | 36.40 | 37.60 | 35.40 | 37.00 | 21,221 | -0.20(-0.54%) |
Dec 01, 2021 | 40.00 | 40.40 | 36.60 | 37.20 | 15,345 | -2.00(-5.10%) |
Nov 30, 2021 | 39.20 | 41.00 | 37.40 | 39.20 | 21,902 | +0.00(+0.00%) |
Nov 29, 2021 | 40.00 | 40.20 | 38.40 | 39.20 | 13,590 | +0.00(+0.00%) |
Nov 26, 2021 | 37.60 | 39.20 | 37.40 | 39.20 | 10,220 | +0.20(+0.51%) |
Nov 24, 2021 | 36.20 | 40.50 | 35.90 | 39.00 | 29,007 | +1.80(+4.84%) |
Nov 23, 2021 | 41.80 | 41.80 | 36.20 | 37.20 | 97,366 | -1.80(-4.62%) |
Nov 22, 2021 | 40.80 | 41.00 | 38.40 | 39.00 | 19,580 | -1.40(-3.47%) |
Nov 19, 2021 | 39.60 | 41.00 | 39.20 | 40.40 | 14,247 | +0.80(+2.02%) |
Nov 18, 2021 | 42.80 | 42.80 | 39.40 | 39.60 | 24,409 | -3.00(-7.04%) |
Nov 17, 2021 | 43.80 | 44.60 | 41.60 | 42.60 | 27,405 | -1.60(-3.62%) |
Nov 16, 2021 | 47.40 | 48.00 | 43.80 | 44.20 | 31,829 | -4.80(-9.80%) |
Nov 15, 2021 | 49.80 | 50.80 | 48.40 | 49.00 | 18,548 | -0.40(-0.81%) |
Nov 12, 2021 | 48.60 | 49.60 | 47.50 | 49.40 | 15,401 | +1.00(+2.07%) |
Nov 11, 2021 | 47.60 | 48.80 | 47.20 | 48.40 | 7,729 | +0.80(+1.68%) |
Nov 10, 2021 | 49.60 | 47.40 | 47.60 | 24,346 | -2.40(-4.80%) | |
Nov 09, 2021 | 50.40 | 51.00 | 47.20 | 50.00 | 40,165 | -0.60(-1.19%) |
Nov 08, 2021 | 52.00 | 52.00 | 50.41 | 50.60 | 10,633 | -1.00(-1.94%) |
Nov 05, 2021 | 52.20 | 52.80 | 51.00 | 51.60 | 12,453 | +0.60(+1.18%) |
Nov 04, 2021 | 51.60 | 52.30 | 50.80 | 51.00 | 13,553 | +0.00(+0.00%) |
Nov 03, 2021 | 51.00 | 52.40 | 50.80 | 51.00 | 23,290 | +0.00(+0.00%) |
Nov 02, 2021 | 52.00 | 52.20 | 50.40 | 51.00 | 15,168 | -0.60(-1.16%) |
Nov 01, 2021 | 50.60 | 53.54 | 49.80 | 51.60 | 21,015 | +1.80(+3.61%) |
Oct 29, 2021 | 49.20 | 52.00 | 48.85 | 49.80 | 12,832 | +0.60(+1.22%) |
Oct 28, 2021 | 48.00 | 50.20 | 47.60 | 49.20 | 12,961 | +1.60(+3.36%) |
Oct 27, 2021 | 47.00 | 48.60 | 46.20 | 47.60 | 12,878 | +0.00(+0.00%) |
Oct 26, 2021 | 49.60 | 47.60 | 14,231 | -1.80(-3.64%) | ||
Oct 25, 2021 | 49.60 | 50.00 | 48.40 | 49.40 | 10,669 | +0.20(+0.41%) |
Oct 22, 2021 | 51.60 | 51.60 | 47.80 | 49.20 | 17,320 | -2.00(-3.91%) |
Oct 21, 2021 | 51.80 | 53.10 | 51.00 | 51.20 | 9,120 | -0.80(-1.54%) |
Oct 20, 2021 | 52.00 | 53.40 | 52.00 | 52.00 | 6,779 | -0.20(-0.38%) |
Oct 19, 2021 | 50.80 | 52.40 | 50.60 | 52.20 | 9,991 | +1.40(+2.76%) |
Oct 18, 2021 | 53.00 | 53.00 | 50.40 | 50.80 | 13,813 | -2.20(-4.15%) |
Oct 15, 2021 | 54.20 | 54.40 | 52.40 | 53.00 | 5,944 | -0.40(-0.75%) |
Oct 14, 2021 | 54.80 | 55.60 | 53.40 | 53.40 | 8,569 | +0.00(+0.00%) |
Oct 13, 2021 | 52.60 | 55.40 | 52.45 | 53.40 | 12,962 | +0.80(+1.52%) |
Oct 12, 2021 | 53.20 | 54.20 | 52.40 | 52.60 | 7,495 | -0.40(-0.75%) |
Oct 11, 2021 | 54.40 | 55.00 | 53.00 | 53.00 | 7,467 | -1.00(-1.85%) |
Oct 08, 2021 | 55.00 | 55.20 | 54.00 | 54.00 | 5,930 | -0.80(-1.46%) |
Oct 07, 2021 | 55.60 | 56.25 | 54.38 | 54.80 | 7,336 | +0.00(+0.00%) |
Oct 06, 2021 | 54.40 | 55.40 | 53.20 | 54.80 | 10,486 | +0.00(+0.00%) |
Oct 05, 2021 | 55.60 | 56.40 | 54.60 | 54.80 | 13,640 | -0.80(-1.44%) |
Oct 04, 2021 | 58.40 | 58.60 | 55.40 | 55.60 | 11,066 | -3.40(-5.76%) |