Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 53.12 | 53.99 | 52.60 | 52.65 | 59,474 | -0.31(-0.58%) |
Dec 30, 2021 | 54.35 | 54.83 | 52.80 | 52.96 | 127,666 | -1.39(-2.55%) |
Dec 29, 2021 | 54.57 | 55.18 | 53.43 | 54.35 | 76,009 | -0.10(-0.18%) |
Dec 28, 2021 | 56.49 | 56.49 | 53.95 | 54.45 | 129,136 | -1.51(-2.69%) |
Dec 27, 2021 | 53.03 | 55.96 | 53.03 | 55.95 | 130,739 | +3.29(+6.25%) |
Dec 23, 2021 | 51.98 | 53.49 | 51.98 | 52.66 | 136,028 | +1.13(+2.19%) |
Dec 22, 2021 | 50.28 | 51.60 | 49.51 | 51.54 | 126,983 | +0.82(+1.61%) |
Dec 21, 2021 | 49.11 | 50.82 | 47.55 | 50.72 | 167,691 | +3.56(+7.55%) |
Dec 20, 2021 | 46.29 | 47.85 | 46.00 | 47.16 | 171,643 | -0.66(-1.38%) |
Dec 17, 2021 | 47.37 | 49.77 | 47.21 | 47.82 | 113,396 | -0.67(-1.38%) |
Dec 16, 2021 | 54.43 | 54.57 | 47.85 | 48.49 | 317,083 | -5.00(-9.36%) |
Dec 15, 2021 | 49.39 | 53.60 | 48.18 | 53.49 | 357,178 | +4.40(+8.95%) |
Dec 14, 2021 | 48.16 | 49.67 | 47.50 | 49.10 | 130,010 | -0.40(-0.81%) |
Dec 13, 2021 | 53.50 | 53.50 | 49.37 | 49.49 | 148,988 | -3.43(-6.48%) |
Dec 10, 2021 | 54.15 | 54.76 | 51.88 | 52.92 | 110,419 | +0.67(+1.28%) |
Dec 09, 2021 | 54.81 | 55.84 | 52.17 | 52.26 | 146,752 | -2.95(-5.34%) |
Dec 08, 2021 | 55.64 | 55.64 | 54.33 | 55.21 | 163,143 | -0.84(-1.49%) |
Dec 07, 2021 | 53.21 | 56.23 | 53.21 | 56.04 | 170,933 | +5.50(+10.89%) |
Dec 06, 2021 | 50.44 | 50.89 | 46.70 | 50.54 | 229,345 | -0.47(-0.92%) |
Dec 03, 2021 | 53.64 | 54.26 | 49.71 | 51.01 | 165,205 | -1.36(-2.59%) |
Dec 02, 2021 | 51.15 | 53.25 | 50.52 | 52.37 | 137,312 | +0.37(+0.71%) |
Dec 01, 2021 | 55.47 | 56.70 | 51.91 | 52.00 | 411,427 | -1.91(-3.55%) |
Nov 30, 2021 | 55.47 | 56.18 | 52.61 | 53.91 | 203,190 | -2.11(-3.77%) |
Nov 29, 2021 | 53.44 | 56.10 | 52.82 | 56.02 | 258,703 | +4.56(+8.85%) |
Nov 26, 2021 | 52.67 | 53.83 | 50.78 | 51.47 | 132,885 | -3.12(-5.72%) |
Nov 24, 2021 | 52.16 | 54.65 | 51.08 | 54.59 | 184,500 | +1.72(+3.26%) |
Nov 23, 2021 | 52.87 | 54.08 | 50.90 | 52.86 | 194,585 | -0.45(-0.84%) |
Nov 22, 2021 | 56.23 | 58.23 | 53.23 | 53.31 | 392,331 | -2.05(-3.71%) |
Nov 19, 2021 | 54.53 | 55.96 | 54.00 | 55.37 | 136,525 | +1.21(+2.23%) |
Nov 18, 2021 | 54.75 | 54.20 | 53.95 | 54.16 | 254,539 | +3.03(+5.93%) |
Nov 17, 2021 | 52.47 | 52.54 | 50.66 | 51.13 | 119,640 | -1.23(-2.34%) |
Nov 16, 2021 | 50.17 | 52.45 | 50.17 | 52.36 | 247,478 | +1.59(+3.12%) |
Nov 15, 2021 | 51.81 | 51.81 | 49.42 | 50.77 | 145,767 | -0.32(-0.62%) |
Nov 12, 2021 | 50.59 | 51.62 | 49.84 | 51.09 | 132,295 | +0.76(+1.51%) |
Nov 11, 2021 | 49.67 | 50.56 | 49.13 | 50.33 | 200,516 | +2.21(+4.60%) |
Nov 10, 2021 | 49.24 | 48.12 | 601,575 | -3.21(-6.25%) | ||
Nov 09, 2021 | 53.21 | 53.27 | 50.03 | 51.33 | 212,664 | -0.11(-0.21%) |
Nov 08, 2021 | 50.34 | 51.99 | 49.97 | 51.44 | 254,273 | +1.95(+3.95%) |
Nov 05, 2021 | 49.40 | 51.22 | 48.79 | 49.48 | 228,739 | +0.87(+1.78%) |
Nov 04, 2021 | 45.16 | 49.86 | 45.16 | 48.62 | 254,767 | +4.69(+10.66%) |
Nov 03, 2021 | 43.05 | 44.01 | 42.78 | 43.93 | 289,214 | +0.92(+2.13%) |
Nov 02, 2021 | 41.94 | 43.12 | 41.94 | 43.01 | 73,768 | +1.15(+2.74%) |
Nov 01, 2021 | 40.87 | 41.90 | 40.56 | 41.87 | 112,209 | +1.31(+3.22%) |
Oct 29, 2021 | 39.51 | 40.77 | 39.51 | 40.56 | 278,722 | +0.67(+1.67%) |
Oct 28, 2021 | 39.23 | 39.92 | 39.23 | 39.89 | 79,134 | +1.43(+3.71%) |
Oct 27, 2021 | 38.58 | 39.38 | 38.45 | 38.47 | 41,138 | -0.61(-1.56%) |
Oct 26, 2021 | 39.01 | 39.08 | 132,510 | +0.94(+2.46%) | ||
Oct 25, 2021 | 37.88 | 38.59 | 37.65 | 38.14 | 151,471 | +0.76(+2.03%) |
Oct 22, 2021 | 38.16 | 38.62 | 37.24 | 37.38 | 561,757 | -1.01(-2.62%) |
Oct 21, 2021 | 37.01 | 38.45 | 37.01 | 38.39 | 104,794 | +0.99(+2.64%) |
Oct 20, 2021 | 37.37 | 37.73 | 37.15 | 37.40 | 47,272 | -0.16(-0.42%) |
Oct 19, 2021 | 36.94 | 37.63 | 36.60 | 37.56 | 160,252 | +0.75(+2.03%) |
Oct 18, 2021 | 35.72 | 36.86 | 35.36 | 36.81 | 75,961 | +0.75(+2.07%) |
Oct 15, 2021 | 36.08 | 36.30 | 35.72 | 36.07 | 81,715 | +0.42(+1.17%) |
Oct 14, 2021 | 34.74 | 35.67 | 34.53 | 35.65 | 229,562 | +2.06(+6.14%) |
Oct 13, 2021 | 33.65 | 33.81 | 33.26 | 33.58 | 45,115 | +0.45(+1.35%) |
Oct 12, 2021 | 34.22 | 34.24 | 32.83 | 33.14 | 70,410 | -0.70(-2.06%) |
Oct 11, 2021 | 33.93 | 34.95 | 33.79 | 33.83 | 94,884 | -0.37(-1.08%) |
Oct 08, 2021 | 35.08 | 35.08 | 34.11 | 34.20 | 108,172 | -0.58(-1.66%) |
Oct 07, 2021 | 34.81 | 35.74 | 34.73 | 34.78 | 78,449 | +0.77(+2.26%) |
Oct 06, 2021 | 32.85 | 34.06 | 32.72 | 34.01 | 180,791 | +0.40(+1.19%) |
Oct 05, 2021 | 32.73 | 34.06 | 32.73 | 33.61 | 1,041,889 | +1.17(+3.59%) |
Oct 04, 2021 | 33.97 | 33.97 | 32.15 | 32.45 | 193,870 | -1.86(-5.43%) |