Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.54 | 35.41 | 33.44 | 33.44 | 74,708 | -1.98(-5.59%) |
Dec 30, 2021 | 32.45 | 36.74 | 32.45 | 35.42 | 90,252 | +1.98(+5.92%) |
Dec 29, 2021 | 34.10 | 34.76 | 32.56 | 33.44 | 101,560 | -0.66(-1.94%) |
Dec 28, 2021 | 36.08 | 36.52 | 33.66 | 34.10 | 96,206 | -1.98(-5.49%) |
Dec 27, 2021 | 38.72 | 39.14 | 35.20 | 36.08 | 101,117 | -3.08(-7.87%) |
Dec 23, 2021 | 38.72 | 39.60 | 37.73 | 39.16 | 71,796 | +0.88(+2.30%) |
Dec 22, 2021 | 38.50 | 40.26 | 36.96 | 38.28 | 54,465 | -0.44(-1.14%) |
Dec 21, 2021 | 38.28 | 38.94 | 37.18 | 38.72 | 61,180 | +1.54(+4.14%) |
Dec 20, 2021 | 38.72 | 38.72 | 36.30 | 37.18 | 45,447 | -1.98(-5.06%) |
Dec 17, 2021 | 37.18 | 39.38 | 35.42 | 39.16 | 68,894 | +1.10(+2.89%) |
Dec 16, 2021 | 39.16 | 39.60 | 37.40 | 38.06 | 43,196 | -0.88(-2.26%) |
Dec 15, 2021 | 38.72 | 40.26 | 36.41 | 38.94 | 65,569 | +0.44(+1.14%) |
Dec 14, 2021 | 38.94 | 39.82 | 37.40 | 38.50 | 63,109 | -1.10(-2.78%) |
Dec 13, 2021 | 41.80 | 42.24 | 38.72 | 39.60 | 58,075 | -2.20(-5.26%) |
Dec 10, 2021 | 43.78 | 44.00 | 41.14 | 41.80 | 62,282 | -1.98(-4.52%) |
Dec 09, 2021 | 49.72 | 50.14 | 43.34 | 43.78 | 88,040 | -3.74(-7.87%) |
Dec 08, 2021 | 45.54 | 47.96 | 44.00 | 47.52 | 53,107 | +2.86(+6.40%) |
Dec 07, 2021 | 43.56 | 45.33 | 43.23 | 44.66 | 61,525 | +2.42(+5.73%) |
Dec 06, 2021 | 42.02 | 42.44 | 40.26 | 42.24 | 53,508 | -0.44(-1.03%) |
Dec 03, 2021 | 41.80 | 44.66 | 41.36 | 42.68 | 176,486 | +0.66(+1.57%) |
Dec 02, 2021 | 40.26 | 42.46 | 39.60 | 42.02 | 55,403 | +2.42(+6.11%) |
Dec 01, 2021 | 41.80 | 43.78 | 39.16 | 39.60 | 71,338 | -1.32(-3.23%) |
Nov 30, 2021 | 41.80 | 43.34 | 40.70 | 40.92 | 80,543 | -1.54(-3.63%) |
Nov 29, 2021 | 44.44 | 45.10 | 42.46 | 42.46 | 61,130 | -1.54(-3.50%) |
Nov 26, 2021 | 43.56 | 44.44 | 41.80 | 44.00 | 52,826 | -1.10(-2.44%) |
Nov 24, 2021 | 44.00 | 46.20 | 42.68 | 45.10 | 57,833 | +0.66(+1.49%) |
Nov 23, 2021 | 46.42 | 46.55 | 44.00 | 44.44 | 48,245 | -1.54(-3.35%) |
Nov 22, 2021 | 49.50 | 50.16 | 44.88 | 45.98 | 70,316 | -4.40(-8.73%) |
Nov 19, 2021 | 44.66 | 51.04 | 44.00 | 50.38 | 155,574 | +6.38(+14.50%) |
Nov 18, 2021 | 46.20 | 45.54 | 44.00 | 44.00 | 103,496 | -3.30(-6.98%) |
Nov 17, 2021 | 48.84 | 49.28 | 45.98 | 47.30 | 78,988 | -1.32(-2.71%) |
Nov 16, 2021 | 52.14 | 52.04 | 48.40 | 48.62 | 60,942 | -4.18(-7.92%) |
Nov 15, 2021 | 51.26 | 53.24 | 49.50 | 52.80 | 63,420 | +1.98(+3.90%) |
Nov 12, 2021 | 49.06 | 51.89 | 48.64 | 50.82 | 63,453 | +1.32(+2.67%) |
Nov 11, 2021 | 49.50 | 51.04 | 48.40 | 49.50 | 49,694 | -1.54(-3.02%) |
Nov 10, 2021 | 51.70 | 48.62 | 51.04 | 56,698 | -0.22(-0.43%) | |
Nov 09, 2021 | 53.46 | 53.46 | 51.26 | 51.26 | 49,351 | -2.20(-4.12%) |
Nov 08, 2021 | 54.56 | 55.74 | 52.80 | 53.46 | 56,029 | +0.00(+0.00%) |
Nov 05, 2021 | 51.92 | 55.00 | 51.92 | 53.46 | 87,457 | +2.42(+4.74%) |
Nov 04, 2021 | 53.90 | 54.34 | 50.82 | 51.04 | 36,761 | -1.98(-3.73%) |
Nov 03, 2021 | 51.48 | 54.34 | 50.82 | 53.02 | 43,503 | +1.54(+2.99%) |
Nov 02, 2021 | 53.46 | 54.31 | 50.38 | 51.48 | 52,993 | -1.98(-3.70%) |
Nov 01, 2021 | 50.60 | 55.22 | 51.26 | 53.46 | 84,649 | +2.86(+5.65%) |
Oct 29, 2021 | 49.28 | 51.04 | 48.40 | 50.60 | 41,830 | +0.88(+1.77%) |
Oct 28, 2021 | 47.74 | 49.72 | 61,199 | +1.98(+4.15%) | ||
Oct 27, 2021 | 48.84 | 50.16 | 47.74 | 47.74 | 63,680 | -0.66(-1.36%) |
Oct 26, 2021 | 51.70 | 47.34 | 48.40 | 115,258 | -2.86(-5.58%) | |
Oct 25, 2021 | 51.26 | 51.70 | 50.16 | 51.26 | 61,680 | -0.66(-1.27%) |
Oct 22, 2021 | 52.80 | 53.13 | 51.26 | 51.92 | 55,772 | -1.54(-2.88%) |
Oct 21, 2021 | 53.68 | 54.78 | 52.91 | 53.46 | 44,068 | +0.44(+0.83%) |
Oct 20, 2021 | 54.12 | 54.12 | 52.58 | 53.02 | 42,191 | -1.10(-2.03%) |
Oct 19, 2021 | 56.10 | 56.32 | 53.46 | 54.12 | 67,716 | -2.20(-3.91%) |
Oct 18, 2021 | 56.32 | 56.74 | 55.22 | 56.32 | 32,308 | +0.00(+0.00%) |
Oct 15, 2021 | 57.20 | 57.20 | 56.10 | 56.32 | 24,261 | +0.00(+0.00%) |
Oct 14, 2021 | 56.54 | 57.20 | 55.88 | 56.32 | 24,024 | +0.22(+0.39%) |
Oct 13, 2021 | 57.20 | 57.20 | 55.66 | 56.10 | 26,915 | -0.44(-0.78%) |
Oct 12, 2021 | 55.44 | 57.20 | 55.31 | 56.54 | 44,132 | +0.66(+1.18%) |
Oct 11, 2021 | 55.44 | 57.20 | 55.44 | 55.88 | 29,080 | +0.22(+0.40%) |
Oct 08, 2021 | 56.76 | 57.20 | 55.44 | 55.66 | 43,709 | -0.88(-1.56%) |
Oct 07, 2021 | 57.20 | 58.96 | 56.10 | 56.54 | 50,104 | -0.66(-1.15%) |
Oct 06, 2021 | 56.32 | 58.30 | 56.32 | 57.20 | 43,625 | +0.44(+0.78%) |
Oct 05, 2021 | 57.20 | 58.08 | 56.43 | 56.76 | 26,369 | +0.22(+0.39%) |
Oct 04, 2021 | 56.98 | 58.52 | 56.21 | 56.54 | 55,026 | -1.98(-3.38%) |