Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.54 | 46.58 | 44.54 | 44.54 | 1,488 | -1.36(-2.96%) |
Dec 30, 2021 | 45.22 | 47.26 | 44.71 | 45.90 | 3,847 | +0.68(+1.50%) |
Dec 29, 2021 | 46.75 | 47.60 | 44.20 | 45.22 | 4,382 | -1.53(-3.27%) |
Dec 28, 2021 | 48.79 | 49.30 | 45.93 | 46.75 | 2,648 | -0.34(-0.72%) |
Dec 27, 2021 | 48.62 | 50.15 | 47.09 | 47.09 | 2,320 | -3.57(-7.05%) |
Dec 23, 2021 | 46.07 | 50.66 | 45.73 | 50.66 | 4,459 | +4.59(+9.96%) |
Dec 22, 2021 | 45.56 | 47.77 | 45.05 | 46.07 | 6,838 | +0.00(+0.00%) |
Dec 21, 2021 | 47.43 | 48.96 | 46.07 | 46.07 | 2,885 | -2.04(-4.24%) |
Dec 20, 2021 | 46.24 | 50.79 | 46.24 | 48.11 | 1,469 | +1.19(+2.54%) |
Dec 17, 2021 | 48.11 | 50.49 | 46.41 | 46.92 | 2,948 | -1.02(-2.13%) |
Dec 16, 2021 | 50.83 | 50.83 | 46.69 | 47.94 | 2,463 | -1.19(-2.42%) |
Dec 15, 2021 | 51.00 | 51.00 | 47.77 | 49.13 | 2,206 | -1.36(-2.69%) |
Dec 14, 2021 | 52.70 | 52.87 | 48.45 | 50.49 | 1,279 | -2.38(-4.50%) |
Dec 13, 2021 | 55.76 | 55.76 | 52.87 | 52.87 | 1,123 | -2.04(-3.72%) |
Dec 10, 2021 | 55.42 | 56.10 | 51.85 | 54.91 | 6,043 | +3.23(+6.25%) |
Dec 09, 2021 | 50.15 | 52.70 | 49.73 | 51.68 | 725 | +0.85(+1.67%) |
Dec 08, 2021 | 48.42 | 54.23 | 48.42 | 50.83 | 2,314 | +0.17(+0.34%) |
Dec 07, 2021 | 47.26 | 53.04 | 47.26 | 50.66 | 3,171 | +2.72(+5.67%) |
Dec 06, 2021 | 49.98 | 49.98 | 46.58 | 47.94 | 4,862 | -2.21(-4.41%) |
Dec 03, 2021 | 51.51 | 51.51 | 48.44 | 50.15 | 1,902 | -0.51(-1.01%) |
Dec 02, 2021 | 50.83 | 55.08 | 45.76 | 50.66 | 6,608 | -1.87(-3.56%) |
Dec 01, 2021 | 51.85 | 54.23 | 49.98 | 52.53 | 1,083 | +0.51(+0.98%) |
Nov 30, 2021 | 52.87 | 52.87 | 49.81 | 52.02 | 1,641 | -2.04(-3.77%) |
Nov 29, 2021 | 52.70 | 56.10 | 51.85 | 54.06 | 1,582 | -1.19(-2.15%) |
Nov 26, 2021 | 54.40 | 56.10 | 53.72 | 55.25 | 443 | +0.00(+0.00%) |
Nov 24, 2021 | 50.49 | 55.25 | 49.98 | 55.25 | 7,306 | +4.25(+8.33%) |
Nov 23, 2021 | 54.40 | 56.78 | 49.30 | 51.00 | 2,835 | -2.89(-5.36%) |
Nov 22, 2021 | 55.42 | 55.42 | 53.38 | 53.89 | 776 | -0.51(-0.94%) |
Nov 19, 2021 | 55.93 | 55.93 | 53.21 | 54.40 | 1,129 | +0.68(+1.27%) |
Nov 18, 2021 | 57.46 | 54.40 | 53.55 | 53.72 | 3,317 | -4.25(-7.33%) |
Nov 17, 2021 | 58.31 | 58.82 | 56.10 | 57.97 | 3,519 | -0.34(-0.58%) |
Nov 16, 2021 | 58.48 | 58.99 | 57.11 | 58.31 | 1,082 | -0.17(-0.29%) |
Nov 15, 2021 | 58.31 | 60.69 | 58.14 | 58.48 | 3,455 | -0.34(-0.58%) |
Nov 12, 2021 | 59.33 | 59.67 | 58.14 | 58.82 | 910 | +0.17(+0.29%) |
Nov 11, 2021 | 58.48 | 59.33 | 57.12 | 58.65 | 1,238 | +0.68(+1.17%) |
Nov 10, 2021 | 59.16 | 57.97 | 1,281 | -2.04(-3.40%) | ||
Nov 09, 2021 | 61.37 | 61.37 | 59.50 | 60.01 | 888 | -1.02(-1.67%) |
Nov 08, 2021 | 60.86 | 62.73 | 60.52 | 61.03 | 911 | -0.34(-0.55%) |
Nov 05, 2021 | 62.22 | 64.23 | 61.20 | 61.37 | 991 | -1.36(-2.17%) |
Nov 04, 2021 | 62.05 | 63.24 | 61.71 | 62.73 | 289 | +2.21(+3.65%) |
Nov 03, 2021 | 63.07 | 64.26 | 60.52 | 60.52 | 1,431 | -3.40(-5.32%) |
Nov 02, 2021 | 64.26 | 65.79 | 61.88 | 63.92 | 1,845 | -0.17(-0.27%) |
Nov 01, 2021 | 60.52 | 66.30 | 60.35 | 64.09 | 3,327 | +1.87(+3.01%) |
Oct 29, 2021 | 62.90 | 63.24 | 61.20 | 62.22 | 465 | -1.19(-1.88%) |
Oct 28, 2021 | 64.09 | 65.28 | 62.39 | 63.41 | 947 | +0.68(+1.08%) |
Oct 27, 2021 | 60.86 | 63.58 | 59.95 | 62.73 | 1,080 | +1.19(+1.93%) |
Oct 26, 2021 | 61.20 | 62.06 | 61.54 | 701 | +0.00(+0.00%) | |
Oct 25, 2021 | 61.06 | 64.60 | 61.06 | 61.54 | 3,851 | +1.36(+2.26%) |
Oct 22, 2021 | 61.37 | 62.90 | 60.18 | 60.18 | 2,129 | -3.06(-4.84%) |
Oct 21, 2021 | 61.37 | 63.41 | 61.20 | 63.24 | 2,059 | +2.55(+4.20%) |
Oct 20, 2021 | 63.07 | 64.09 | 60.35 | 60.69 | 2,774 | -1.87(-2.99%) |
Oct 19, 2021 | 60.69 | 63.75 | 59.84 | 62.56 | 2,151 | +1.36(+2.22%) |
Oct 18, 2021 | 61.54 | 62.56 | 60.35 | 61.20 | 466 | +0.17(+0.28%) |
Oct 15, 2021 | 60.52 | 63.75 | 60.49 | 61.03 | 1,603 | +0.17(+0.28%) |
Oct 14, 2021 | 62.22 | 63.24 | 60.86 | 60.86 | 686 | -1.70(-2.72%) |
Oct 13, 2021 | 59.84 | 63.58 | 59.50 | 62.56 | 1,602 | +1.87(+3.08%) |
Oct 12, 2021 | 60.69 | 65.45 | 59.16 | 60.69 | 7,189 | +0.68(+1.13%) |
Oct 11, 2021 | 60.69 | 61.88 | 60.01 | 60.01 | 2,823 | -1.87(-3.02%) |
Oct 08, 2021 | 60.18 | 62.73 | 59.01 | 61.88 | 2,438 | +1.70(+2.82%) |
Oct 07, 2021 | 58.48 | 60.18 | 56.44 | 60.18 | 1,135 | +1.70(+2.91%) |
Oct 06, 2021 | 59.16 | 59.16 | 57.63 | 58.48 | 922 | -0.85(-1.43%) |
Oct 05, 2021 | 58.31 | 60.69 | 56.61 | 59.33 | 4,993 | +1.02(+1.75%) |
Oct 04, 2021 | 60.69 | 62.05 | 58.14 | 58.31 | 3,617 | -1.87(-3.11%) |