Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.41 | 39.18 | 37.02 | 37.10 | 5,575,856 | -1.74(-4.47%) |
Dec 30, 2021 | 37.75 | 40.00 | 37.50 | 38.83 | 6,237,900 | +0.35(+0.91%) |
Dec 29, 2021 | 36.96 | 38.87 | 35.53 | 38.48 | 8,140,992 | +1.87(+5.10%) |
Dec 28, 2021 | 36.88 | 39.35 | 36.60 | 36.62 | 5,324,716 | -0.46(-1.25%) |
Dec 27, 2021 | 38.00 | 38.16 | 35.00 | 37.08 | 6,454,248 | -0.96(-2.52%) |
Dec 23, 2021 | 38.50 | 38.75 | 36.51 | 38.03 | 4,222,164 | -0.47(-1.21%) |
Dec 22, 2021 | 39.58 | 39.79 | 38.03 | 38.50 | 4,177,696 | -1.03(-2.61%) |
Dec 21, 2021 | 39.27 | 40.06 | 38.78 | 39.53 | 5,711,404 | +0.25(+0.62%) |
Dec 20, 2021 | 38.30 | 39.92 | 37.42 | 39.28 | 7,308,256 | +0.38(+0.96%) |
Dec 17, 2021 | 35.94 | 39.64 | 34.83 | 38.91 | 17,246,620 | +2.76(+7.64%) |
Dec 16, 2021 | 38.23 | 38.61 | 35.53 | 36.15 | 8,646,056 | -1.00(-2.69%) |
Dec 15, 2021 | 36.87 | 38.00 | 35.52 | 37.15 | 11,039,344 | +0.23(+0.61%) |
Dec 14, 2021 | 32.75 | 37.59 | 32.38 | 36.92 | 26,028,388 | +2.70(+7.90%) |
Dec 13, 2021 | 40.08 | 40.22 | 33.77 | 34.22 | 21,908,808 | -5.53(-13.92%) |
Dec 10, 2021 | 39.96 | 40.58 | 37.00 | 39.75 | 18,107,652 | +0.81(+2.09%) |
Dec 09, 2021 | 41.75 | 43.17 | 37.75 | 38.94 | 20,308,272 | -4.47(-10.30%) |
Dec 08, 2021 | 44.15 | 45.06 | 42.99 | 43.41 | 10,332,152 | -1.04(-2.34%) |
Dec 07, 2021 | 43.80 | 45.49 | 42.63 | 44.45 | 7,881,272 | +2.67(+6.40%) |
Dec 06, 2021 | 41.50 | 43.34 | 40.80 | 41.78 | 8,905,472 | -1.32(-3.06%) |
Dec 03, 2021 | 45.25 | 45.98 | 39.76 | 43.10 | 16,387,760 | -2.29(-5.05%) |
Dec 02, 2021 | 46.25 | 46.86 | 43.27 | 45.39 | 8,344,144 | +0.43(+0.96%) |
Dec 01, 2021 | 49.85 | 50.03 | 44.25 | 44.96 | 9,407,940 | -4.09(-8.34%) |
Nov 30, 2021 | 50.02 | 50.99 | 47.00 | 49.05 | 6,879,252 | -1.45(-2.87%) |
Nov 29, 2021 | 51.00 | 51.98 | 50.23 | 50.50 | 4,425,328 | +0.57(+1.15%) |
Nov 26, 2021 | 52.02 | 52.93 | 49.80 | 49.93 | 4,941,108 | -3.02(-5.69%) |
Nov 24, 2021 | 54.31 | 56.00 | 52.00 | 52.95 | 5,237,552 | -0.53(-0.99%) |
Nov 23, 2021 | 60.96 | 63.05 | 53.14 | 53.48 | 13,381,572 | -8.41(-13.59%) |
Nov 22, 2021 | 57.62 | 62.41 | 57.44 | 61.89 | 17,487,252 | +4.69(+8.19%) |
Nov 19, 2021 | 52.28 | 57.35 | 52.06 | 57.20 | 12,174,028 | +4.67(+8.89%) |
Nov 18, 2021 | 52.56 | 52.54 | 52.16 | 52.53 | 4,017,896 | +0.03(+0.06%) |
Nov 17, 2021 | 51.58 | 54.42 | 51.50 | 52.50 | 5,403,376 | +0.70(+1.36%) |
Nov 16, 2021 | 52.26 | 53.14 | 50.91 | 51.80 | 4,801,276 | -0.49(-0.94%) |
Nov 15, 2021 | 50.97 | 52.88 | 50.42 | 52.28 | 5,859,484 | +1.76(+3.48%) |
Nov 12, 2021 | 50.53 | 51.34 | 49.47 | 50.52 | 3,712,252 | -0.55(-1.09%) |
Nov 11, 2021 | 50.00 | 52.02 | 49.54 | 51.08 | 4,313,948 | +0.70(+1.40%) |
Nov 10, 2021 | 50.53 | 50.38 | 5,216,076 | -1.27(-2.47%) | ||
Nov 09, 2021 | 55.50 | 55.87 | 51.11 | 51.65 | 7,363,528 | -3.01(-5.51%) |
Nov 08, 2021 | 53.12 | 56.26 | 53.00 | 54.66 | 8,618,112 | +1.35(+2.53%) |
Nov 05, 2021 | 55.16 | 55.25 | 52.25 | 53.31 | 7,242,868 | -1.15(-2.11%) |
Nov 04, 2021 | 55.50 | 57.24 | 52.89 | 54.46 | 11,621,668 | -0.12(-0.22%) |
Nov 03, 2021 | 53.50 | 63.92 | 52.06 | 54.58 | 45,055,024 | +2.84(+5.48%) |
Nov 02, 2021 | 49.84 | 52.98 | 47.92 | 51.75 | 15,463,492 | +1.73(+3.45%) |
Nov 01, 2021 | 45.63 | 52.14 | 46.98 | 50.02 | 19,765,452 | +4.15(+9.03%) |
Oct 29, 2021 | 45.70 | 46.44 | 44.54 | 45.88 | 9,175,880 | +0.16(+0.36%) |
Oct 28, 2021 | 43.79 | 45.78 | 43.75 | 45.71 | 6,781,532 | +2.34(+5.38%) |
Oct 27, 2021 | 45.00 | 45.77 | 43.08 | 43.38 | 4,425,060 | -1.08(-2.43%) |
Oct 26, 2021 | 43.34 | 44.46 | 8,703,064 | +0.97(+2.22%) | ||
Oct 25, 2021 | 42.35 | 43.70 | 41.81 | 43.49 | 5,765,924 | +1.04(+2.46%) |
Oct 22, 2021 | 44.52 | 44.87 | 41.95 | 42.45 | 11,201,772 | -2.98(-6.55%) |
Oct 21, 2021 | 46.18 | 47.67 | 45.15 | 45.43 | 9,580,820 | -0.70(-1.52%) |
Oct 20, 2021 | 46.58 | 47.00 | 45.49 | 46.13 | 9,103,800 | -0.57(-1.22%) |
Oct 19, 2021 | 47.25 | 48.05 | 46.10 | 46.70 | 8,275,024 | +0.19(+0.41%) |
Oct 18, 2021 | 45.73 | 47.47 | 45.64 | 46.51 | 6,351,736 | +0.69(+1.49%) |
Oct 15, 2021 | 46.00 | 46.74 | 45.22 | 45.82 | 4,799,912 | -0.14(-0.30%) |
Oct 14, 2021 | 45.94 | 47.55 | 45.65 | 45.96 | 6,701,980 | -0.06(-0.12%) |
Oct 13, 2021 | 44.58 | 47.05 | 44.00 | 46.02 | 7,716,800 | +2.06(+4.69%) |
Oct 12, 2021 | 45.12 | 45.45 | 43.45 | 43.95 | 4,926,144 | -0.57(-1.28%) |
Oct 11, 2021 | 43.25 | 47.12 | 43.25 | 44.52 | 10,733,116 | +1.35(+3.14%) |
Oct 08, 2021 | 43.12 | 43.93 | 42.78 | 43.17 | 3,272,828 | +0.14(+0.33%) |
Oct 07, 2021 | 43.00 | 43.80 | 42.64 | 43.03 | 4,633,084 | +0.26(+0.61%) |
Oct 06, 2021 | 42.52 | 43.24 | 41.45 | 42.77 | 4,798,456 | -0.28(-0.64%) |
Oct 05, 2021 | 42.80 | 43.29 | 41.67 | 43.05 | 5,260,888 | +0.20(+0.48%) |
Oct 04, 2021 | 43.99 | 44.24 | 42.69 | 42.84 | 4,769,220 | -1.39(-3.14%) |