Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.12 | 49.50 | 48.12 | 48.93 | 184,329 | -0.01(-0.02%) |
Dec 30, 2021 | 46.03 | 49.75 | 46.03 | 48.94 | 134,296 | +3.52(+7.75%) |
Dec 29, 2021 | 48.16 | 48.50 | 44.77 | 45.42 | 313,407 | -3.20(-6.58%) |
Dec 28, 2021 | 47.28 | 49.17 | 47.28 | 48.62 | 113,795 | +1.12(+2.36%) |
Dec 27, 2021 | 48.22 | 51.22 | 47.50 | 47.50 | 151,916 | -0.10(-0.21%) |
Dec 23, 2021 | 45.77 | 47.90 | 45.48 | 47.60 | 220,344 | +2.33(+5.15%) |
Dec 22, 2021 | 45.55 | 46.55 | 43.79 | 45.27 | 324,808 | -0.27(-0.59%) |
Dec 21, 2021 | 46.83 | 47.66 | 44.59 | 45.54 | 470,261 | -0.25(-0.55%) |
Dec 20, 2021 | 47.47 | 49.30 | 45.09 | 45.79 | 370,580 | -1.99(-4.16%) |
Dec 17, 2021 | 47.86 | 49.01 | 46.16 | 47.78 | 355,386 | -0.39(-0.81%) |
Dec 16, 2021 | 47.72 | 49.98 | 47.56 | 48.17 | 229,154 | +1.05(+2.23%) |
Dec 15, 2021 | 47.26 | 47.99 | 45.88 | 47.12 | 368,678 | -0.37(-0.78%) |
Dec 14, 2021 | 48.68 | 50.06 | 47.36 | 47.49 | 218,152 | -1.32(-2.70%) |
Dec 13, 2021 | 49.32 | 49.95 | 48.74 | 48.81 | 183,046 | -1.08(-2.16%) |
Dec 10, 2021 | 50.05 | 50.96 | 49.05 | 49.89 | 335,802 | -0.18(-0.35%) |
Dec 09, 2021 | 51.11 | 51.58 | 49.98 | 50.07 | 162,013 | -0.93(-1.83%) |
Dec 08, 2021 | 51.83 | 52.63 | 50.70 | 51.00 | 310,436 | -0.83(-1.60%) |
Dec 07, 2021 | 53.99 | 54.00 | 51.01 | 51.83 | 364,589 | -2.17(-4.02%) |
Dec 06, 2021 | 56.00 | 56.00 | 53.97 | 54.00 | 287,391 | -2.00(-3.57%) |
Dec 03, 2021 | 56.14 | 56.70 | 54.43 | 56.00 | 448,321 | -0.46(-0.81%) |
Dec 02, 2021 | 57.31 | 57.53 | 55.87 | 56.46 | 218,791 | -0.94(-1.63%) |
Dec 01, 2021 | 57.56 | 58.90 | 56.96 | 57.40 | 177,429 | -0.30(-0.52%) |
Nov 30, 2021 | 54.75 | 57.99 | 54.75 | 57.70 | 502,685 | +2.70(+4.91%) |
Nov 29, 2021 | 54.36 | 55.53 | 54.36 | 55.00 | 133,034 | +0.81(+1.49%) |
Nov 26, 2021 | 54.88 | 54.99 | 53.23 | 54.19 | 139,410 | -1.60(-2.87%) |
Nov 24, 2021 | 52.39 | 56.16 | 52.39 | 55.79 | 289,095 | +2.46(+4.61%) |
Nov 23, 2021 | 50.87 | 53.47 | 50.87 | 53.33 | 263,583 | +1.83(+3.55%) |
Nov 22, 2021 | 51.00 | 51.81 | 49.84 | 51.50 | 146,107 | +1.17(+2.32%) |
Nov 19, 2021 | 51.37 | 51.68 | 48.95 | 50.33 | 370,385 | +0.23(+0.46%) |
Nov 18, 2021 | 50.52 | 50.26 | 49.82 | 50.10 | 701,775 | -1.03(-2.01%) |
Nov 17, 2021 | 52.67 | 52.67 | 50.31 | 51.13 | 336,110 | -1.15(-2.20%) |
Nov 16, 2021 | 52.94 | 53.61 | 51.83 | 52.28 | 383,987 | -0.55(-1.04%) |
Nov 15, 2021 | 54.29 | 54.43 | 52.48 | 52.83 | 420,012 | -1.45(-2.67%) |
Nov 12, 2021 | 54.06 | 55.50 | 53.88 | 54.28 | 387,629 | +0.09(+0.17%) |
Nov 11, 2021 | 52.47 | 55.04 | 52.47 | 54.19 | 397,738 | +1.86(+3.55%) |
Nov 10, 2021 | 53.79 | 52.13 | 52.33 | 355,975 | -1.70(-3.15%) | |
Nov 09, 2021 | 54.25 | 54.95 | 53.65 | 54.03 | 685,982 | -0.19(-0.35%) |
Nov 08, 2021 | 50.69 | 54.55 | 50.61 | 54.22 | 2,482,352 | -12.92(-19.24%) |
Nov 05, 2021 | 67.10 | 67.90 | 66.89 | 67.14 | 236,817 | -0.09(-0.13%) |
Nov 04, 2021 | 67.62 | 68.22 | 66.69 | 67.23 | 237,174 | -0.17(-0.25%) |
Nov 03, 2021 | 68.50 | 68.50 | 66.18 | 67.40 | 651,504 | +1.44(+2.18%) |
Nov 02, 2021 | 66.10 | 66.72 | 65.18 | 65.96 | 1,226,885 | +5.91(+9.84%) |
Nov 01, 2021 | 60.62 | 61.10 | 59.56 | 60.05 | 419,613 | +0.49(+0.82%) |
Oct 29, 2021 | 60.94 | 61.76 | 59.16 | 59.56 | 480,139 | -1.38(-2.26%) |
Oct 28, 2021 | 61.17 | 61.86 | 60.51 | 60.94 | 159,617 | -0.43(-0.70%) |
Oct 27, 2021 | 60.41 | 61.41 | 59.71 | 61.37 | 357,412 | +0.95(+1.57%) |
Oct 26, 2021 | 62.25 | 60.19 | 60.42 | 430,584 | -1.75(-2.81%) | |
Oct 25, 2021 | 64.04 | 64.54 | 61.96 | 62.17 | 214,035 | -1.81(-2.83%) |
Oct 22, 2021 | 63.81 | 65.20 | 63.81 | 63.98 | 297,320 | +0.13(+0.20%) |
Oct 21, 2021 | 65.15 | 65.48 | 63.41 | 63.85 | 231,082 | -1.34(-2.06%) |
Oct 20, 2021 | 64.73 | 65.51 | 63.76 | 65.19 | 473,146 | +0.69(+1.07%) |
Oct 19, 2021 | 66.66 | 67.11 | 64.32 | 64.50 | 611,759 | -1.84(-2.77%) |
Oct 18, 2021 | 68.29 | 68.29 | 66.23 | 66.34 | 230,274 | -1.95(-2.86%) |
Oct 15, 2021 | 68.49 | 68.49 | 67.76 | 68.29 | 121,707 | +0.05(+0.07%) |
Oct 14, 2021 | 69.03 | 69.37 | 67.83 | 68.24 | 261,846 | -0.79(-1.14%) |
Oct 13, 2021 | 69.57 | 69.69 | 68.76 | 69.03 | 263,698 | -0.29(-0.42%) |
Oct 12, 2021 | 69.20 | 69.60 | 69.00 | 69.32 | 203,127 | +0.13(+0.19%) |
Oct 11, 2021 | 69.55 | 70.08 | 69.00 | 69.19 | 170,656 | -0.15(-0.22%) |
Oct 08, 2021 | 68.29 | 70.00 | 68.01 | 69.34 | 262,378 | +1.03(+1.51%) |
Oct 07, 2021 | 67.79 | 68.40 | 67.62 | 68.31 | 359,190 | +0.83(+1.23%) |
Oct 06, 2021 | 67.23 | 67.92 | 67.19 | 67.48 | 231,310 | -0.33(-0.49%) |
Oct 05, 2021 | 67.38 | 68.50 | 67.27 | 67.81 | 117,368 | +0.37(+0.55%) |
Oct 04, 2021 | 68.58 | 68.58 | 67.00 | 67.44 | 303,632 | -0.56(-0.82%) |