Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.40 | 35.50 | 31.10 | 34.00 | 3,515 | +0.60(+1.80%) |
Dec 30, 2021 | 30.80 | 34.75 | 30.80 | 33.40 | 3,969 | +2.40(+7.74%) |
Dec 29, 2021 | 35.30 | 35.40 | 27.70 | 31.00 | 9,415 | -4.20(-11.93%) |
Dec 28, 2021 | 36.20 | 36.50 | 34.30 | 35.20 | 2,256 | -1.60(-4.35%) |
Dec 27, 2021 | 39.90 | 40.00 | 35.40 | 36.80 | 4,469 | -3.50(-8.68%) |
Dec 23, 2021 | 41.10 | 42.70 | 38.65 | 40.30 | 2,993 | -1.20(-2.89%) |
Dec 22, 2021 | 50.00 | 51.80 | 40.20 | 41.50 | 12,742 | -3.00(-6.74%) |
Dec 21, 2021 | 44.00 | 48.40 | 40.00 | 44.50 | 2,699 | +2.50(+5.95%) |
Dec 20, 2021 | 44.00 | 51.70 | 41.60 | 42.00 | 1,704 | -2.70(-6.04%) |
Dec 17, 2021 | 47.10 | 48.09 | 44.60 | 44.70 | 2,329 | -2.40(-5.10%) |
Dec 16, 2021 | 50.90 | 54.80 | 47.10 | 47.10 | 2,152 | -2.00(-4.07%) |
Dec 15, 2021 | 51.30 | 55.50 | 49.10 | 49.10 | 1,656 | -5.10(-9.41%) |
Dec 14, 2021 | 60.70 | 60.70 | 54.20 | 54.20 | 1,584 | -5.90(-9.82%) |
Dec 13, 2021 | 69.50 | 69.50 | 60.10 | 60.10 | 3,268 | -10.50(-14.87%) |
Dec 10, 2021 | 72.00 | 75.95 | 69.00 | 70.60 | 651 | -1.90(-2.62%) |
Dec 09, 2021 | 78.39 | 78.39 | 72.50 | 72.50 | 874 | -6.10(-7.76%) |
Dec 08, 2021 | 75.10 | 79.40 | 75.10 | 78.60 | 1,397 | +3.20(+4.24%) |
Dec 07, 2021 | 73.60 | 79.40 | 73.60 | 75.40 | 2,928 | -2.40(-3.08%) |
Dec 06, 2021 | 79.40 | 79.40 | 73.20 | 77.80 | 3,565 | -1.60(-2.02%) |
Dec 03, 2021 | 81.80 | 87.90 | 75.00 | 79.40 | 402 | -1.10(-1.37%) |
Dec 02, 2021 | 88.00 | 92.10 | 80.40 | 80.50 | 564 | -8.40(-9.45%) |
Dec 01, 2021 | 94.90 | 95.00 | 88.90 | 88.90 | 1,267 | -6.10(-6.42%) |
Nov 30, 2021 | 91.60 | 95.00 | 91.60 | 95.00 | 571 | +3.40(+3.71%) |
Nov 29, 2021 | 95.00 | 95.00 | 90.85 | 91.60 | 1,101 | -3.40(-3.58%) |
Nov 26, 2021 | 95.20 | 99.40 | 95.00 | 95.00 | 201 | -2.30(-2.36%) |
Nov 24, 2021 | 99.00 | 99.39 | 90.77 | 97.30 | 519 | +4.80(+5.19%) |
Nov 23, 2021 | 96.30 | 97.70 | 92.50 | 92.50 | 312 | -3.50(-3.65%) |
Nov 22, 2021 | 95.50 | 99.00 | 91.90 | 96.00 | 630 | -3.50(-3.52%) |
Nov 19, 2021 | 99.00 | 104.50 | 99.00 | 99.50 | 561 | +0.50(+0.51%) |
Nov 18, 2021 | 108.40 | 99.00 | 99.00 | 99.00 | 724 | +0.00(+0.00%) |
Nov 17, 2021 | 104.90 | 104.90 | 97.80 | 99.00 | 571 | -6.30(-5.98%) |
Nov 16, 2021 | 103.70 | 105.51 | 103.60 | 105.30 | 413 | +1.80(+1.74%) |
Nov 15, 2021 | 105.40 | 107.50 | 100.99 | 103.50 | 1,110 | -1.90(-1.80%) |
Nov 12, 2021 | 102.60 | 108.68 | 102.60 | 105.40 | 567 | +2.80(+2.73%) |
Nov 11, 2021 | 98.80 | 102.60 | 98.80 | 102.60 | 728 | +3.40(+3.43%) |
Nov 10, 2021 | 98.60 | 99.20 | 518 | -0.80(-0.80%) | ||
Nov 09, 2021 | 104.00 | 104.00 | 98.50 | 100.00 | 2,576 | -4.00(-3.85%) |
Nov 08, 2021 | 105.30 | 106.77 | 101.70 | 104.00 | 1,726 | -1.00(-0.95%) |
Nov 05, 2021 | 106.10 | 109.50 | 105.00 | 105.00 | 681 | -1.50(-1.41%) |
Nov 04, 2021 | 110.00 | 110.00 | 106.50 | 106.50 | 630 | -3.00(-2.74%) |
Nov 03, 2021 | 109.40 | 110.00 | 105.13 | 109.50 | 1,072 | +0.50(+0.46%) |
Nov 02, 2021 | 112.80 | 112.80 | 108.00 | 109.00 | 3,931 | -4.00(-3.54%) |
Nov 01, 2021 | 118.90 | 122.30 | 111.30 | 113.00 | 1,589 | -4.90(-4.16%) |
Oct 29, 2021 | 123.10 | 129.10 | 117.90 | 117.90 | 695 | -5.00(-4.07%) |
Oct 28, 2021 | 134.00 | 136.20 | 121.50 | 122.90 | 1,335 | -12.90(-9.50%) |
Oct 27, 2021 | 137.70 | 138.10 | 130.20 | 135.80 | 931 | -5.70(-4.03%) |
Oct 26, 2021 | 147.40 | 135.00 | 141.50 | 2,800 | -4.00(-2.75%) | |
Oct 25, 2021 | 152.00 | 154.40 | 145.50 | 145.50 | 1,469 | -8.25(-5.36%) |
Oct 22, 2021 | 151.60 | 154.50 | 149.00 | 153.75 | 2,844 | -0.75(-0.49%) |
Oct 21, 2021 | 156.50 | 160.30 | 145.00 | 154.50 | 1,127 | -1.00(-0.64%) |
Oct 20, 2021 | 155.20 | 160.70 | 154.90 | 155.50 | 1,184 | -0.45(-0.29%) |
Oct 19, 2021 | 146.95 | 156.10 | 146.95 | 155.95 | 806 | +7.05(+4.73%) |
Oct 18, 2021 | 148.70 | 149.90 | 145.34 | 148.90 | 887 | -0.50(-0.33%) |
Oct 15, 2021 | 145.00 | 151.40 | 144.50 | 149.40 | 1,603 | +6.85(+4.81%) |
Oct 14, 2021 | 140.73 | 145.00 | 138.50 | 142.55 | 441 | +1.05(+0.74%) |
Oct 13, 2021 | 141.00 | 142.00 | 137.77 | 141.50 | 516 | +2.20(+1.58%) |
Oct 12, 2021 | 137.20 | 141.90 | 137.00 | 139.30 | 294 | +1.30(+0.94%) |
Oct 11, 2021 | 139.80 | 142.00 | 132.50 | 138.00 | 915 | -2.80(-1.99%) |
Oct 08, 2021 | 136.00 | 142.00 | 134.00 | 140.80 | 390 | +4.80(+3.53%) |
Oct 07, 2021 | 134.70 | 140.50 | 122.56 | 136.00 | 1,833 | +1.40(+1.04%) |
Oct 06, 2021 | 134.20 | 138.48 | 132.50 | 134.60 | 4,305 | -1.40(-1.03%) |
Oct 05, 2021 | 134.50 | 139.90 | 134.50 | 136.00 | 469 | +1.60(+1.19%) |
Oct 04, 2021 | 141.60 | 146.44 | 134.40 | 134.40 | 1,558 | -7.10(-5.02%) |