Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 52.05 | 53.15 | 50.25 | 50.49 | 2,399,881 | -1.82(-3.48%) |
Dec 30, 2021 | 50.54 | 53.29 | 49.88 | 52.31 | 1,752,003 | +1.68(+3.32%) |
Dec 29, 2021 | 51.99 | 52.17 | 49.13 | 50.63 | 2,061,265 | -1.59(-3.04%) |
Dec 28, 2021 | 53.30 | 53.55 | 51.14 | 52.22 | 1,493,772 | -0.98(-1.84%) |
Dec 27, 2021 | 52.00 | 53.97 | 51.61 | 53.20 | 1,991,330 | +1.60(+3.10%) |
Dec 23, 2021 | 51.97 | 52.52 | 48.94 | 51.60 | 2,543,953 | -0.09(-0.17%) |
Dec 22, 2021 | 50.11 | 52.81 | 49.71 | 51.69 | 3,632,582 | +1.39(+2.76%) |
Dec 21, 2021 | 49.50 | 51.08 | 47.67 | 50.30 | 3,428,841 | +1.15(+2.34%) |
Dec 20, 2021 | 46.58 | 49.61 | 45.65 | 49.15 | 3,435,204 | +1.18(+2.46%) |
Dec 17, 2021 | 45.62 | 48.47 | 43.32 | 47.97 | 6,576,792 | +0.60(+1.27%) |
Dec 16, 2021 | 50.08 | 51.50 | 46.55 | 47.37 | 5,242,795 | -2.72(-5.43%) |
Dec 15, 2021 | 46.82 | 50.55 | 45.89 | 50.09 | 5,819,571 | +3.62(+7.79%) |
Dec 14, 2021 | 45.00 | 47.11 | 44.71 | 46.47 | 5,715,468 | -0.69(-1.46%) |
Dec 13, 2021 | 49.50 | 50.34 | 46.72 | 47.16 | 8,528,413 | -3.14(-6.24%) |
Dec 10, 2021 | 47.90 | 50.45 | 47.51 | 50.30 | 8,192,168 | +2.19(+4.55%) |
Dec 09, 2021 | 46.73 | 48.88 | 46.26 | 48.11 | 13,922,431 | -0.49(-1.01%) |
Dec 08, 2021 | 45.10 | 49.37 | 43.04 | 48.60 | 12,221,272 | -2.44(-4.78%) |
Dec 07, 2021 | 47.43 | 52.40 | 47.38 | 51.04 | 7,457,724 | +6.03(+13.40%) |
Dec 06, 2021 | 46.22 | 46.87 | 43.00 | 45.01 | 3,106,810 | -1.22(-2.64%) |
Dec 03, 2021 | 50.16 | 50.50 | 44.10 | 46.23 | 3,756,694 | -3.81(-7.61%) |
Dec 02, 2021 | 49.01 | 52.05 | 46.78 | 50.04 | 5,120,777 | +1.47(+3.03%) |
Dec 01, 2021 | 55.42 | 55.97 | 48.46 | 48.57 | 3,032,786 | -5.40(-10.01%) |
Nov 30, 2021 | 58.00 | 59.54 | 52.50 | 53.97 | 3,574,456 | -4.10(-7.06%) |
Nov 29, 2021 | 59.00 | 59.44 | 55.65 | 58.07 | 2,324,230 | +0.44(+0.76%) |
Nov 26, 2021 | 57.79 | 59.99 | 56.59 | 57.63 | 1,309,419 | -0.81(-1.39%) |
Nov 24, 2021 | 57.56 | 59.72 | 55.65 | 58.44 | 3,608,092 | +0.18(+0.31%) |
Nov 23, 2021 | 63.01 | 65.59 | 58.01 | 58.26 | 3,864,080 | -5.77(-9.01%) |
Nov 22, 2021 | 70.63 | 70.80 | 62.15 | 64.03 | 2,783,588 | -6.27(-8.92%) |
Nov 19, 2021 | 72.87 | 75.50 | 70.07 | 70.30 | 1,299,855 | -1.83(-2.54%) |
Nov 18, 2021 | 74.54 | 74.88 | 71.85 | 72.13 | 1,062,374 | -1.58(-2.14%) |
Nov 17, 2021 | 75.00 | 75.12 | 71.36 | 73.71 | 884,846 | -0.98(-1.31%) |
Nov 16, 2021 | 72.00 | 75.52 | 71.78 | 74.69 | 1,292,986 | +3.14(+4.39%) |
Nov 15, 2021 | 76.87 | 78.28 | 71.15 | 71.55 | 1,774,467 | -4.75(-6.23%) |
Nov 12, 2021 | 74.37 | 78.53 | 74.35 | 76.30 | 1,927,554 | +3.15(+4.31%) |
Nov 11, 2021 | 72.17 | 74.09 | 71.51 | 73.15 | 1,068,988 | +2.43(+3.44%) |
Nov 10, 2021 | 72.58 | 70.72 | 2,741,665 | -4.15(-5.54%) | ||
Nov 09, 2021 | 70.52 | 75.49 | 68.61 | 74.87 | 3,343,626 | +4.98(+7.13%) |
Nov 08, 2021 | 66.78 | 70.30 | 66.47 | 69.89 | 1,661,718 | +2.98(+4.45%) |
Nov 05, 2021 | 69.50 | 69.50 | 63.88 | 66.91 | 2,038,531 | -2.36(-3.41%) |
Nov 04, 2021 | 65.79 | 69.88 | 65.31 | 69.27 | 1,671,478 | +3.44(+5.23%) |
Nov 03, 2021 | 64.14 | 66.30 | 63.25 | 65.83 | 781,883 | +1.60(+2.49%) |
Nov 02, 2021 | 67.00 | 70.67 | 62.76 | 64.23 | 1,627,180 | -2.74(-4.09%) |
Nov 01, 2021 | 66.68 | 67.20 | 63.69 | 66.97 | 1,168,454 | +0.57(+0.86%) |
Oct 29, 2021 | 64.00 | 67.25 | 63.90 | 66.40 | 1,010,574 | +2.39(+3.73%) |
Oct 28, 2021 | 63.70 | 64.80 | 61.81 | 64.01 | 1,077,450 | +0.22(+0.34%) |
Oct 27, 2021 | 66.11 | 68.50 | 63.51 | 63.79 | 1,096,067 | -2.21(-3.35%) |
Oct 26, 2021 | 66.36 | 66.00 | 1,263,830 | +0.74(+1.13%) | ||
Oct 25, 2021 | 64.07 | 66.50 | 63.19 | 65.26 | 942,295 | +1.47(+2.30%) |
Oct 22, 2021 | 66.13 | 66.13 | 63.01 | 63.79 | 982,054 | -1.97(-3.00%) |
Oct 21, 2021 | 62.78 | 67.96 | 62.50 | 65.76 | 1,484,006 | +3.20(+5.12%) |
Oct 20, 2021 | 63.00 | 63.80 | 61.23 | 62.56 | 839,200 | +0.07(+0.11%) |
Oct 19, 2021 | 63.61 | 64.97 | 61.26 | 62.49 | 1,471,901 | -0.15(-0.24%) |
Oct 18, 2021 | 59.61 | 63.66 | 59.58 | 62.64 | 1,328,731 | +3.06(+5.14%) |
Oct 15, 2021 | 61.05 | 61.05 | 58.20 | 59.58 | 936,883 | -0.42(-0.70%) |
Oct 14, 2021 | 61.06 | 62.94 | 59.38 | 60.00 | 1,809,882 | +0.94(+1.59%) |
Oct 13, 2021 | 55.28 | 59.75 | 55.28 | 59.06 | 1,875,111 | +4.12(+7.50%) |
Oct 12, 2021 | 53.56 | 56.49 | 52.82 | 54.94 | 1,783,968 | +2.55(+4.87%) |
Oct 11, 2021 | 54.03 | 54.94 | 52.15 | 52.39 | 1,195,174 | -2.26(-4.14%) |
Oct 08, 2021 | 57.32 | 57.94 | 54.65 | 54.65 | 1,310,109 | -2.11(-3.72%) |
Oct 07, 2021 | 54.51 | 59.00 | 54.30 | 56.76 | 2,474,829 | +3.27(+6.11%) |
Oct 06, 2021 | 50.50 | 53.94 | 50.49 | 53.49 | 2,453,638 | +2.14(+4.17%) |
Oct 05, 2021 | 51.50 | 53.88 | 50.99 | 51.35 | 1,718,808 | -0.02(-0.04%) |
Oct 04, 2021 | 55.32 | 55.49 | 50.58 | 51.37 | 2,839,703 | -3.87(-7.01%) |