Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 70.34 | 71.28 | 69.05 | 70.54 | 108,739 | -0.88(-1.23%) |
Nov 29, 2021 | 71.33 | 71.72 | 68.11 | 71.42 | 106,156 | +1.31(+1.87%) |
Nov 26, 2021 | 72.42 | 72.50 | 68.65 | 70.11 | 68,447 | -4.22(-5.68%) |
Nov 24, 2021 | 74.43 | 75.60 | 74.09 | 74.33 | 59,539 | -1.33(-1.76%) |
Nov 23, 2021 | 73.23 | 75.73 | 72.67 | 75.66 | 101,118 | +2.11(+2.87%) |
Nov 22, 2021 | 74.94 | 76.87 | 73.54 | 73.55 | 105,411 | -0.13(-0.18%) |
Nov 19, 2021 | 74.13 | 75.99 | 73.62 | 73.68 | 149,085 | -1.57(-2.09%) |
Nov 18, 2021 | 75.62 | 75.42 | 74.56 | 75.25 | 102,636 | -0.02(-0.03%) |
Nov 17, 2021 | 73.61 | 75.71 | 73.61 | 75.27 | 108,094 | +0.66(+0.88%) |
Nov 16, 2021 | 72.61 | 74.73 | 72.35 | 74.61 | 106,289 | +2.05(+2.83%) |
Nov 15, 2021 | 73.44 | 74.29 | 72.41 | 72.56 | 109,880 | -0.55(-0.75%) |
Nov 12, 2021 | 72.61 | 74.53 | 71.88 | 73.11 | 105,198 | +0.50(+0.69%) |
Nov 11, 2021 | 68.48 | 72.66 | 67.47 | 72.61 | 175,548 | +4.65(+6.84%) |
Nov 10, 2021 | 69.79 | 67.96 | 163,592 | -2.00(-2.86%) | ||
Nov 09, 2021 | 68.57 | 71.10 | 68.00 | 69.96 | 189,694 | +1.17(+1.70%) |
Nov 08, 2021 | 70.00 | 72.09 | 67.76 | 68.79 | 217,867 | -0.58(-0.84%) |
Nov 05, 2021 | 66.73 | 69.50 | 65.39 | 69.37 | 310,451 | +4.13(+6.33%) |
Nov 04, 2021 | 62.54 | 67.65 | 62.24 | 65.24 | 536,749 | +3.77(+6.13%) |
Nov 03, 2021 | 52.59 | 61.66 | 52.50 | 61.47 | 881,887 | +14.71(+31.46%) |
Nov 02, 2021 | 50.30 | 50.30 | 45.86 | 46.76 | 395,648 | -2.99(-6.01%) |
Nov 01, 2021 | 48.13 | 50.40 | 47.63 | 49.75 | 118,147 | +2.12(+4.45%) |
Oct 29, 2021 | 47.92 | 48.38 | 46.72 | 47.63 | 151,592 | -0.20(-0.42%) |
Oct 28, 2021 | 47.32 | 48.83 | 47.32 | 47.83 | 105,935 | +0.80(+1.70%) |
Oct 27, 2021 | 49.00 | 49.25 | 46.98 | 47.03 | 132,693 | -2.09(-4.25%) |
Oct 26, 2021 | 51.92 | 49.02 | 49.12 | 91,838 | -2.69(-5.19%) | |
Oct 25, 2021 | 49.45 | 52.46 | 49.45 | 51.81 | 150,321 | +2.45(+4.96%) |
Oct 22, 2021 | 50.05 | 50.08 | 48.80 | 49.36 | 110,062 | -0.49(-0.98%) |
Oct 21, 2021 | 50.24 | 51.25 | 49.38 | 49.85 | 95,605 | -0.35(-0.70%) |
Oct 20, 2021 | 48.95 | 50.37 | 48.00 | 50.20 | 188,560 | +1.22(+2.49%) |
Oct 19, 2021 | 52.52 | 52.74 | 48.73 | 48.98 | 173,968 | -3.11(-5.97%) |
Oct 18, 2021 | 51.00 | 52.28 | 50.13 | 52.09 | 88,860 | +0.70(+1.36%) |
Oct 15, 2021 | 52.94 | 53.73 | 51.16 | 51.39 | 261,829 | -0.51(-0.98%) |
Oct 14, 2021 | 52.05 | 53.44 | 51.14 | 51.90 | 227,322 | +0.38(+0.74%) |
Oct 13, 2021 | 51.14 | 52.88 | 50.81 | 51.52 | 97,782 | +0.70(+1.38%) |
Oct 12, 2021 | 51.31 | 53.38 | 50.75 | 50.82 | 200,751 | -0.55(-1.07%) |
Oct 11, 2021 | 49.33 | 52.39 | 48.35 | 51.37 | 176,926 | +1.21(+2.41%) |
Oct 08, 2021 | 50.25 | 50.62 | 49.40 | 50.16 | 86,579 | -0.02(-0.04%) |
Oct 07, 2021 | 48.76 | 50.74 | 48.21 | 50.18 | 133,792 | +2.08(+4.32%) |
Oct 06, 2021 | 47.94 | 48.43 | 46.45 | 48.10 | 157,932 | -0.33(-0.68%) |
Oct 05, 2021 | 48.85 | 49.50 | 48.15 | 48.43 | 86,957 | -0.36(-0.74%) |
Oct 04, 2021 | 49.89 | 51.13 | 48.19 | 48.79 | 112,722 | -1.15(-2.30%) |
Oct 01, 2021 | 49.08 | 50.37 | 48.21 | 49.94 | 131,018 | +1.06(+2.17%) |
Sep 30, 2021 | 51.94 | 51.94 | 48.68 | 48.88 | 153,336 | -2.65(-5.14%) |
Sep 29, 2021 | 51.47 | 51.67 | 50.37 | 51.53 | 73,837 | +0.20(+0.39%) |
Sep 28, 2021 | 51.70 | 52.59 | 50.67 | 51.33 | 126,158 | -0.42(-0.81%) |
Sep 27, 2021 | 50.66 | 52.12 | 50.29 | 51.75 | 115,752 | +1.17(+2.31%) |
Sep 24, 2021 | 51.90 | 52.53 | 50.50 | 50.58 | 76,598 | -1.07(-2.07%) |
Sep 23, 2021 | 50.82 | 52.15 | 50.73 | 51.65 | 99,033 | +1.53(+3.05%) |
Sep 22, 2021 | 49.68 | 51.23 | 49.17 | 50.12 | 137,099 | +0.98(+1.99%) |
Sep 21, 2021 | 49.84 | 50.76 | 47.96 | 49.14 | 124,046 | -0.12(-0.24%) |
Sep 20, 2021 | 47.49 | 49.36 | 46.93 | 49.26 | 189,034 | -0.78(-1.56%) |
Sep 17, 2021 | 49.92 | 50.76 | 48.75 | 50.04 | 183,724 | -0.28(-0.56%) |
Sep 16, 2021 | 50.74 | 51.67 | 50.12 | 50.32 | 99,456 | -0.40(-0.79%) |
Sep 15, 2021 | 50.70 | 51.50 | 49.23 | 50.72 | 191,569 | -0.44(-0.86%) |
Sep 14, 2021 | 53.91 | 54.00 | 50.67 | 51.16 | 331,539 | -2.81(-5.21%) |
Sep 13, 2021 | 54.29 | 54.96 | 53.04 | 53.97 | 167,754 | -0.05(-0.09%) |
Sep 10, 2021 | 54.84 | 57.16 | 53.91 | 54.02 | 180,209 | -0.21(-0.39%) |
Sep 09, 2021 | 54.13 | 55.95 | 53.99 | 54.23 | 134,759 | -0.33(-0.60%) |
Sep 08, 2021 | 55.79 | 56.08 | 53.85 | 54.56 | 181,247 | -1.75(-3.11%) |
Sep 07, 2021 | 58.70 | 60.43 | 56.20 | 56.31 | 187,084 | -2.36(-4.02%) |
Sep 03, 2021 | 57.41 | 58.79 | 56.38 | 58.67 | 149,058 | +0.97(+1.68%) |
Sep 02, 2021 | 57.30 | 58.71 | 57.26 | 57.70 | 75,683 | +0.19(+0.33%) |